Findel (FDL) Share Price

Retail Sector


Date Open High Low Close* Volume
04/07/2008 1,325.45p 1,459.31p 1,325.45p 1,411.03p 78870
03/07/2008 1,246.45p 1,395.67p 1,204.75p 1,343.00p 161072
02/07/2008 1,316.67p 1,358.36p 1,257.42p 1,277.17p 43265
01/07/2008 1,474.67p 1,479.06p 1,325.45p 1,358.36p 69917
30/06/2008 1,474.67p 1,492.22p 1,441.75p 1,465.89p 64904
27/06/2008 1,503.20p 1,533.92p 1,439.56p 1,457.11p 41262
26/06/2008 1,437.36p 1,553.67p 1,437.36p 1,527.34p 124997
25/06/2008 1,380.31p 1,479.06p 1,314.47p 1,474.67p 65747
24/06/2008 1,496.61p 1,496.61p 1,358.36p 1,391.28p 58054
23/06/2008 1,553.67p 1,553.67p 1,422.00p 1,461.50p 105754
20/06/2008 1,663.39p 1,663.39p 1,527.34p 1,544.89p 311583
19/06/2008 1,586.59p 1,676.56p 1,553.67p 1,645.84p 102276
18/06/2008 1,661.20p 1,663.39p 1,538.31p 1,577.81p 49795
17/06/2008 1,702.89p 1,830.17p 1,637.06p 1,663.39p 96966
16/06/2008 1,683.14p 1,775.31p 1,672.17p 1,707.28p 82905
13/06/2008 1,375.92p 1,674.36p 1,375.92p 1,650.23p 170360
12/06/2008 1,404.45p 1,501.00p 1,347.39p 1,415.42p 101599
11/06/2008 1,432.97p 1,492.22p 1,323.25p 1,432.97p 168620
10/06/2008 1,531.72p 1,558.06p 1,441.75p 1,454.92p 85047
09/06/2008 1,551.47p 1,597.56p 1,498.81p 1,558.06p 75993
06/06/2008 1,643.64p 1,680.95p 1,549.28p 1,582.20p 42623
05/06/2008 1,720.45p 1,720.45p 1,615.11p 1,665.59p 102841
04/06/2008 1,773.11p 1,920.14p 1,606.34p 1,705.09p 88177
03/06/2008 1,942.09p 2,027.67p 1,904.78p 1,920.14p 144950
02/06/2008 1,937.70p 2,054.00p 1,937.70p 1,994.75p 123623
30/05/2008 1,983.78p 2,062.78p 1,942.09p 1,975.00p 81589
29/05/2008 2,194.45p 2,194.45p 1,994.75p 2,018.89p 108112
28/05/2008 2,086.92p 2,192.25p 2,086.92p 2,143.98p 58519
27/05/2008 2,115.45p 2,194.45p 2,093.50p 2,106.67p 128466
23/05/2008 2,133.00p 2,159.34p 1,911.36p 2,108.86p 210707
22/05/2008 2,271.25p 2,301.98p 2,104.48p 2,176.89p 139281
21/05/2008 2,361.23p 2,391.95p 2,273.45p 2,304.17p 49699
20/05/2008 2,440.23p 2,442.42p 2,337.09p 2,376.59p 75826
19/05/2008 2,429.25p 2,517.03p 2,359.03p 2,462.17p 96902
16/05/2008 2,510.45p 2,604.81p 2,352.45p 2,431.45p 98943
15/05/2008 2,475.34p 2,659.67p 2,341.48p 2,543.37p 132124
14/05/2008 2,510.45p 2,569.70p 2,429.25p 2,455.59p 76392
13/05/2008 2,607.00p 2,648.70p 2,532.39p 2,545.56p 67757
12/05/2008 2,470.95p 2,598.23p 2,470.95p 2,549.95p 59235
09/05/2008 2,506.06p 2,552.14p 2,418.28p 2,433.64p 44663
08/05/2008 2,499.48p 2,558.73p 2,492.89p 2,545.56p 27232
07/05/2008 2,418.28p 2,517.03p 2,361.23p 2,501.67p 34087
06/05/2008 2,543.37p 2,604.81p 2,420.48p 2,451.20p 94825
02/05/2008 2,521.42p 2,602.62p 2,484.12p 2,593.84p 69140
01/05/2008 2,473.14p 2,528.00p 2,457.78p 2,459.98p 28543
30/04/2008 2,446.81p 2,534.59p 2,400.73p 2,497.28p 74740
29/04/2008 2,442.42p 2,541.17p 2,442.42p 2,473.14p 43263
28/04/2008 2,411.70p 2,517.03p 2,367.81p 2,484.12p 58449
25/04/2008 2,343.67p 2,427.06p 2,343.67p 2,372.20p 52450
24/04/2008 2,367.81p 2,405.12p 2,328.31p 2,389.75p 73568
23/04/2008 2,459.98p 2,528.00p 2,286.61p 2,389.75p 123199
22/04/2008 2,470.95p 2,525.81p 2,222.98p 2,497.28p 185073
21/04/2008 2,574.09p 2,628.95p 2,477.53p 2,501.67p 97267
18/04/2008 2,499.48p 2,692.59p 2,457.78p 2,626.75p 390167
17/04/2008 2,808.89p 3,899.53p 2,299.78p 2,457.78p 1186497
16/04/2008 3,524.28p 3,976.34p 3,524.28p 3,899.53p 32096
15/04/2008 3,853.45p 3,853.45p 3,486.98p 3,550.62p 67850
14/04/2008 3,851.26p 3,954.40p 3,774.45p 3,785.42p 18718
11/04/2008 4,007.06p 4,037.78p 3,805.17p 3,835.90p 17563
10/04/2008 4,090.45p 4,090.45p 3,807.37p 3,932.45p 20378
09/04/2008 4,068.51p 4,147.51p 4,053.15p 4,070.70p 8870
08/04/2008 4,294.54p 4,294.54p 4,053.15p 4,134.34p 13645
07/04/2008 4,290.15p 4,364.76p 4,248.45p 4,292.34p 12211
04/04/2008 4,353.79p 4,450.34p 4,134.34p 4,261.62p 27259
03/04/2008 4,463.51p 4,586.40p 4,345.01p 4,380.12p 16823
02/04/2008 4,740.01p 4,827.79p 4,481.06p 4,507.40p 27246
01/04/2008 4,283.56p 4,621.51p 4,283.56p 4,599.56p 30167
31/03/2008 4,169.45p 4,393.29p 4,169.45p 4,345.01p 23503
28/03/2008 4,312.09p 4,327.45p 4,193.59p 4,248.45p 11640
27/03/2008 4,226.51p 4,349.40p 4,208.95p 4,301.12p 16785
26/03/2008 4,318.67p 4,318.67p 4,193.59p 4,268.20p 7569
25/03/2008 4,338.42p 4,347.20p 4,219.92p 4,301.12p 17792
20/03/2008 4,092.65p 4,351.59p 4,092.65p 4,252.84p 100346
19/03/2008 4,397.67p 4,397.67p 3,958.78p 4,112.40p 47040
18/03/2008 4,230.90p 4,362.56p 4,125.56p 4,345.01p 13102
17/03/2008 4,081.67p 4,250.65p 4,064.12p 4,134.34p 11486
14/03/2008 4,397.67p 4,415.23p 4,108.01p 4,204.56p 22131
13/03/2008 4,380.12p 4,428.40p 4,283.56p 4,303.31p 14866
12/03/2008 4,143.12p 4,481.06p 4,116.79p 4,476.67p 60072
11/03/2008 4,037.78p 4,204.56p 3,956.59p 4,116.79p 19631
10/03/2008 4,088.26p 4,165.06p 3,923.67p 3,969.76p 20099
07/03/2008 4,355.98p 4,371.34p 4,066.31p 4,088.26p 37362
06/03/2008 4,582.01p 4,582.01p 4,371.34p 4,371.34p 11374
05/03/2008 4,551.29p 4,564.45p 4,476.67p 4,533.73p 15166
04/03/2008 4,582.01p 4,582.01p 4,419.62p 4,494.23p 17985
03/03/2008 4,524.95p 4,621.51p 4,485.45p 4,551.29p 8668
29/02/2008 4,696.12p 4,718.06p 4,489.84p 4,524.95p 14951
28/02/2008 4,617.12p 4,713.67p 4,533.73p 4,612.73p 14019
27/02/2008 4,748.79p 4,753.17p 4,577.62p 4,682.95p 10506
26/02/2008 4,590.79p 4,735.62p 4,542.51p 4,669.79p 19446
25/02/2008 4,503.01p 4,573.23p 4,441.56p 4,564.45p 13577
22/02/2008 4,476.67p 4,555.67p 4,410.84p 4,441.56p 15183
21/02/2008 4,520.56p 4,582.01p 4,476.67p 4,511.79p 16736
20/02/2008 4,564.45p 4,582.01p 4,494.23p 4,524.95p 8860
19/02/2008 4,564.45p 4,625.90p 4,485.45p 4,564.45p 19804
18/02/2008 4,516.17p 4,603.95p 4,489.84p 4,564.45p 10031
15/02/2008 4,608.34p 4,608.34p 4,406.45p 4,441.56p 21669
14/02/2008 4,577.62p 4,678.56p 4,529.34p 4,590.79p 29550
13/02/2008 4,551.29p 4,669.79p 4,494.23p 4,555.67p 16353
12/02/2008 4,595.17p 4,678.56p 4,419.62p 4,612.73p 76245
11/02/2008 4,520.56p 4,625.90p 4,459.12p 4,489.84p 16770
08/02/2008 4,546.90p 4,625.90p 4,520.56p 4,586.40p 60151
07/02/2008 4,625.90p 4,678.56p 4,345.01p 4,494.23p 35017
06/02/2008 4,753.17p 4,827.79p 4,520.56p 4,669.79p 39511
05/02/2008 4,854.12p 4,933.12p 4,744.40p 4,827.79p 34912
04/02/2008 4,810.23p 4,946.29p 4,726.84p 4,928.73p 30439
01/02/2008 4,713.67p 4,911.17p 4,577.62p 4,753.17p 28605
31/01/2008 4,665.40p 4,797.06p 4,546.90p 4,652.23p 21250
30/01/2008 4,783.90p 4,788.29p 4,652.23p 4,691.73p 15240
29/01/2008 4,687.34p 5,064.79p 4,599.56p 4,748.79p 33276
28/01/2008 4,678.56p 4,801.45p 4,599.56p 4,678.56p 13490
25/01/2008 5,143.79p 5,143.79p 4,682.95p 4,757.56p 20867
24/01/2008 4,836.56p 5,301.79p 4,832.18p 5,091.12p 41780
23/01/2008 4,779.51p 4,998.95p 4,476.67p 4,810.23p 71960
22/01/2008 4,301.12p 4,814.62p 4,217.73p 4,704.90p 37794
21/01/2008 4,415.23p 4,472.29p 4,274.79p 4,388.90p 50822
18/01/2008 4,463.51p 4,608.34p 4,307.70p 4,472.29p 42335
17/01/2008 4,603.95p 4,678.56p 4,384.51p 4,410.84p 155133
16/01/2008 4,419.62p 4,573.23p 3,993.90p 4,485.45p 40782
15/01/2008 4,678.56p 4,678.56p 4,406.45p 4,410.84p 35390
14/01/2008 4,630.29p 4,783.90p 4,625.90p 4,757.56p 29912
11/01/2008 4,836.56p 4,906.79p 4,516.17p 4,674.17p 79611
10/01/2008 4,959.45p 4,994.56p 4,682.95p 4,682.95p 56802
09/01/2008 4,761.95p 4,911.17p 4,753.17p 4,862.90p 29819
08/01/2008 4,731.23p 4,906.79p 4,617.12p 4,827.79p 20617
07/01/2008 4,779.51p 4,972.62p 4,564.45p 4,722.45p 33511
04/01/2008 5,064.79p 5,073.56p 4,590.79p 4,854.12p 47048
03/01/2008 5,306.18p 5,306.18p 4,972.62p 5,143.79p 27045
02/01/2008 5,253.51p 5,451.01p 5,209.62p 5,385.18p 31058
31/12/2007 5,235.95p 5,398.34p 5,196.45p 5,196.45p 4934
28/12/2007 5,262.29p 5,367.62p 5,214.01p 5,279.84p 10532
27/12/2007 5,178.90p 5,521.23p 5,148.18p 5,306.18p 16986
24/12/2007 5,047.23p 5,174.51p 5,047.23p 5,073.56p 2343
21/12/2007 5,135.01p 5,178.90p 5,029.68p 5,130.62p 36008
20/12/2007 4,889.23p 5,178.90p 4,805.84p 5,064.79p 25943
19/12/2007 4,893.62p 4,950.68p 4,709.29p 4,805.84p 46587
18/12/2007 4,871.68p 4,994.56p 4,810.23p 4,840.95p 28229
17/12/2007 5,104.29p 5,209.62p 4,876.06p 4,911.17p 23868
14/12/2007 5,310.56p 5,341.29p 5,148.18p 5,205.23p 20419
13/12/2007 5,372.01p 5,442.23p 5,148.18p 5,235.95p 40735
12/12/2007 5,332.51p 5,451.01p 5,332.51p 5,442.23p 26196
11/12/2007 5,398.34p 5,481.73p 5,332.51p 5,451.01p 43920
10/12/2007 5,385.18p 5,512.45p 5,170.12p 5,398.34p 24769
07/12/2007 5,389.56p 5,398.34p 5,310.56p 5,332.51p 30226
06/12/2007 5,376.40p 5,701.18p 5,284.23p 5,354.45p 76125
05/12/2007 5,091.12p 5,459.79p 5,091.12p 5,262.29p 47254
04/12/2007 5,266.68p 5,310.56p 4,946.29p 5,095.51p 55248
03/12/2007 5,310.56p 5,415.90p 5,200.84p 5,218.40p 42325
30/11/2007 5,271.06p 5,398.34p 5,266.68p 5,376.40p 41776
29/11/2007 5,266.68p 5,451.01p 5,156.95p 5,257.90p 66502
28/11/2007 5,086.73p 5,183.29p 5,025.29p 5,178.90p 90967
27/11/2007 5,266.68p 5,446.62p 4,876.06p 5,025.29p 41317
26/11/2007 5,468.56p 5,600.23p 5,275.45p 5,301.79p 37874
23/11/2007 5,363.23p 5,490.51p 5,262.29p 5,459.79p 56045
22/11/2007 5,135.01p 5,398.34p 4,977.01p 5,363.23p 22946
21/11/2007 5,152.56p 5,200.84p 5,020.90p 5,126.23p 23940
20/11/2007 5,266.68p 5,345.68p 5,130.62p 5,200.84p 24187
19/11/2007 5,266.68p 5,451.01p 5,205.23p 5,227.18p 20305
16/11/2007 5,688.01p 5,696.79p 5,284.23p 5,328.12p 59255
15/11/2007 5,837.23p 5,938.18p 5,573.90p 5,635.34p 17878
14/11/2007 5,925.01p 5,955.73p 5,837.23p 5,898.68p 48010
13/11/2007 5,907.45p 6,021.57p 5,802.12p 5,850.40p 33409
12/11/2007 5,775.79p 5,982.07p 5,661.68p 5,977.68p 13454
09/11/2007 5,872.34p 5,872.34p 5,525.62p 5,767.01p 54715
08/11/2007 5,793.34p 5,968.90p 5,692.40p 5,810.90p 32680
07/11/2007 6,135.68p 6,144.45p 5,837.23p 5,955.73p 17373
06/11/2007 6,162.01p 6,183.96p 6,012.79p 6,087.40p 6680
05/11/2007 6,061.07p 6,245.40p 6,012.79p 6,096.18p 28633
02/11/2007 6,131.29p 6,258.57p 6,100.57p 6,118.12p 42951
01/11/2007 6,258.57p 6,258.57p 6,188.34p 6,223.46p 54480
31/10/2007 6,056.68p 6,232.23p 5,982.07p 6,232.23p 34127
30/10/2007 6,030.34p 6,047.90p 5,907.45p 5,982.07p 15054
29/10/2007 6,012.79p 6,140.07p 5,968.90p 6,140.07p 22683
26/10/2007 5,854.79p 6,012.79p 5,854.79p 5,982.07p 47940
25/10/2007 5,745.07p 5,951.34p 5,745.07p 5,925.01p 314552
24/10/2007 5,705.57p 5,810.90p 5,705.57p 5,784.57p 9613
23/10/2007 5,670.45p 5,867.95p 5,661.68p 5,780.18p 76135
22/10/2007 5,442.23p 5,688.01p 5,284.23p 5,587.07p 46320
19/10/2007 5,609.01p 5,674.84p 5,499.29p 5,521.23p 22227
18/10/2007 5,736.29p 5,771.40p 5,565.12p 5,609.01p 31830
17/10/2007 5,635.34p 5,925.01p 5,626.57p 5,705.57p 37723
16/10/2007 5,683.62p 5,731.90p 5,582.68p 5,701.18p 9102
15/10/2007 5,837.23p 5,925.01p 5,701.18p 5,701.18p 12878
12/10/2007 5,863.57p 5,951.34p 5,859.18p 5,938.18p 7914
11/10/2007 5,832.84p 5,971.88p 5,832.84p 5,938.18p 16066
10/10/2007 5,797.73p 5,925.01p 5,797.73p 5,925.01p 29972
09/10/2007 5,749.45p 5,911.84p 5,749.45p 5,872.34p 30802
08/10/2007 5,907.45p 5,907.45p 5,749.45p 5,788.95p 52949
05/10/2007 5,832.84p 5,925.01p 5,753.84p 5,907.45p 31112
04/10/2007 5,824.07p 5,925.01p 5,802.12p 5,850.40p 31334
03/10/2007 5,968.90p 5,973.29p 5,832.84p 5,907.45p 51105
02/10/2007 5,661.68p 6,096.18p 5,661.68p 6,056.68p 57350
01/10/2007 5,582.68p 5,736.29p 5,573.90p 5,683.62p 14664
28/09/2007 5,679.23p 5,736.29p 5,569.51p 5,652.90p 41769
27/09/2007 5,266.68p 5,806.51p 5,266.68p 5,652.90p 109378
26/09/2007 5,227.18p 5,451.01p 5,148.18p 5,297.40p 140673
25/09/2007 5,477.34p 5,569.51p 4,968.23p 5,266.68p 138922
24/09/2007 5,508.07p 5,613.40p 5,472.95p 5,530.01p 25841
21/09/2007 5,617.79p 5,652.90p 5,530.01p 5,560.73p 57768
20/09/2007 5,705.57p 5,736.29p 5,652.90p 5,652.90p 19610

*Close Price adjusted for both dividends and splits