Findel (FDL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Findel

Date Open High Low Close* Volume
19/09/2007 5,749.45p 5,867.95p 5,692.40p 5,692.40p 56135
18/09/2007 5,679.23p 5,740.68p 5,626.57p 5,683.62p 23478
17/09/2007 5,925.01p 5,951.34p 5,661.68p 5,670.45p 39795
14/09/2007 6,118.12p 6,192.73p 5,837.23p 5,986.45p 121772
13/09/2007 6,175.18p 6,241.01p 6,153.23p 6,223.46p 78499
12/09/2007 6,227.84p 6,267.34p 6,175.18p 6,214.68p 62627
11/09/2007 6,210.29p 6,232.23p 6,153.23p 6,223.46p 35875
10/09/2007 6,170.79p 6,223.46p 6,078.62p 6,148.84p 19801
07/09/2007 6,153.23p 6,214.68p 6,118.12p 6,162.01p 32074
06/09/2007 6,241.01p 6,315.62p 6,052.29p 6,140.07p 15766
05/09/2007 6,201.51p 6,280.51p 6,131.29p 6,162.01p 13884
04/09/2007 6,210.29p 6,311.23p 6,205.90p 6,276.12p 15172
03/09/2007 6,241.01p 6,328.79p 6,232.23p 6,293.68p 5230
31/08/2007 6,148.84p 6,311.23p 6,135.68p 6,284.90p 72417
30/08/2007 6,144.45p 6,144.45p 6,061.07p 6,144.45p 27310
29/08/2007 5,977.68p 6,144.45p 5,977.68p 6,096.18p 13038
28/08/2007 6,166.40p 6,166.40p 5,986.45p 5,986.45p 7290
24/08/2007 6,118.12p 6,223.46p 6,069.84p 6,078.62p 37128
23/08/2007 6,162.01p 6,241.01p 6,052.29p 6,188.34p 43284
22/08/2007 6,056.68p 6,144.45p 6,030.34p 6,091.79p 52298
21/08/2007 6,232.23p 6,232.23p 6,012.79p 6,012.79p 96603
20/08/2007 6,210.29p 6,232.23p 6,113.73p 6,210.29p 30549
17/08/2007 5,951.34p 6,337.57p 5,951.34p 6,162.01p 46509
16/08/2007 6,118.12p 6,140.07p 5,955.73p 5,955.73p 35220
15/08/2007 6,328.79p 6,328.79p 6,118.12p 6,183.96p 15327
14/08/2007 6,188.34p 6,473.62p 6,113.73p 6,377.07p 50777
13/08/2007 6,061.07p 6,223.46p 6,012.79p 6,223.46p 35424
10/08/2007 6,368.29p 6,438.51p 5,942.57p 5,968.90p 98708
09/08/2007 6,627.23p 6,925.68p 6,451.68p 6,482.40p 132922
08/08/2007 6,328.79p 6,785.23p 6,328.79p 6,539.46p 100886
07/08/2007 6,227.84p 6,355.12p 6,214.68p 6,341.96p 21107
06/08/2007 6,205.90p 6,223.46p 6,100.57p 6,140.07p 13313
03/08/2007 6,113.73p 6,390.23p 6,113.73p 6,293.68p 27898
02/08/2007 6,104.95p 6,140.07p 6,017.18p 6,113.73p 22479
01/08/2007 5,995.23p 6,126.90p 5,929.40p 6,043.51p 9482
31/07/2007 6,012.79p 6,188.34p 6,004.01p 6,091.79p 18184
30/07/2007 5,925.01p 6,034.73p 5,894.29p 5,986.45p 29372
27/07/2007 5,740.68p 6,061.07p 5,723.12p 5,977.68p 38884
26/07/2007 6,056.68p 6,056.68p 5,688.01p 5,723.12p 23210
25/07/2007 6,039.12p 6,140.07p 5,946.95p 5,968.90p 24958
24/07/2007 6,232.23p 6,284.90p 6,025.95p 6,118.12p 25986
23/07/2007 6,232.23p 6,324.40p 6,232.23p 6,249.79p 19631
20/07/2007 6,276.12p 6,394.62p 6,236.62p 6,249.79p 21168
19/07/2007 6,363.90p 6,363.90p 6,280.51p 6,346.34p 12167
18/07/2007 6,276.12p 6,346.34p 6,276.12p 6,289.29p 40497
17/07/2007 6,368.29p 6,425.34p 6,271.73p 6,276.12p 15932
16/07/2007 6,337.57p 6,412.18p 6,337.57p 6,385.84p 21079
13/07/2007 6,385.84p 6,390.23p 6,337.57p 6,385.84p 29073
12/07/2007 6,249.79p 6,372.68p 6,249.79p 6,293.68p 47795
11/07/2007 6,284.90p 6,328.79p 6,232.23p 6,232.23p 28418
10/07/2007 6,320.01p 6,377.07p 6,280.51p 6,315.62p 23287
09/07/2007 6,451.68p 6,460.46p 6,324.40p 6,337.57p 40101
06/07/2007 6,337.57p 6,469.23p 6,337.57p 6,469.23p 15064
05/07/2007 6,469.23p 6,469.23p 6,355.12p 6,412.18p 16385
04/07/2007 6,359.51p 6,460.46p 6,359.51p 6,438.51p 22834
03/07/2007 6,363.90p 6,429.73p 6,302.46p 6,429.73p 35677
02/07/2007 6,407.79p 6,420.96p 6,214.68p 6,276.12p 92936
29/06/2007 6,324.40p 6,394.62p 6,271.73p 6,341.96p 35432
28/06/2007 6,289.29p 6,320.01p 6,276.12p 6,302.46p 50909
27/06/2007 6,249.79p 6,320.01p 6,223.46p 6,227.84p 41185
26/06/2007 6,113.73p 6,298.07p 6,104.95p 6,267.34p 54919
25/06/2007 6,012.79p 6,188.34p 6,008.40p 6,162.01p 49789
22/06/2007 6,100.57p 6,118.12p 6,017.18p 6,083.01p 54428
21/06/2007 6,126.90p 6,135.68p 5,999.62p 6,047.90p 45317
20/06/2007 6,236.62p 6,236.62p 6,131.29p 6,135.68p 36538
19/06/2007 6,337.57p 6,337.57p 6,153.23p 6,153.23p 32255
18/06/2007 6,363.90p 6,363.90p 6,267.34p 6,293.68p 23367
15/06/2007 6,315.62p 6,363.90p 6,245.40p 6,355.12p 40990
14/06/2007 6,236.62p 6,320.01p 6,170.79p 6,276.12p 37126
13/06/2007 6,056.68p 6,223.46p 6,021.57p 6,148.84p 28037
12/06/2007 6,262.96p 6,267.34p 6,039.12p 6,091.79p 39864
11/06/2007 6,306.84p 6,306.84p 6,144.45p 6,205.90p 20019
08/06/2007 6,078.62p 6,363.90p 6,078.62p 6,262.96p 29932
07/06/2007 6,267.34p 6,267.34p 6,061.07p 6,166.40p 63079
06/06/2007 6,223.46p 6,262.96p 6,034.73p 6,188.34p 35698
05/06/2007 6,508.73p 6,526.29p 6,241.01p 6,341.96p 29400
04/06/2007 6,627.23p 6,736.96p 6,456.07p 6,495.57p 36877
01/06/2007 6,574.57p 6,745.73p 6,552.62p 6,736.96p 54503
31/05/2007 6,627.23p 6,627.23p 6,478.01p 6,548.23p 29120
30/05/2007 6,609.68p 6,666.73p 6,495.57p 6,600.90p 29059
29/05/2007 6,539.46p 6,697.46p 6,508.73p 6,697.46p 21123
25/05/2007 6,675.51p 6,706.23p 6,517.51p 6,548.23p 99575
24/05/2007 6,846.68p 6,899.35p 6,715.01p 6,719.40p 18706
23/05/2007 6,890.57p 6,987.12p 6,868.62p 6,868.62p 26577
22/05/2007 6,934.46p 6,934.46p 6,846.68p 6,873.01p 43415
21/05/2007 6,855.46p 6,916.90p 6,811.57p 6,873.01p 197455
18/05/2007 6,583.35p 6,855.46p 6,478.01p 6,855.46p 82588
17/05/2007 5,920.62p 6,583.35p 5,920.62p 6,578.96p 238830
16/05/2007 5,885.51p 5,946.95p 5,793.34p 5,810.90p 34568
15/05/2007 5,828.45p 5,968.90p 5,815.29p 5,889.90p 113136
14/05/2007 5,925.01p 5,925.01p 5,819.68p 5,916.23p 43151
11/05/2007 5,881.12p 5,964.51p 5,810.90p 5,854.79p 48443
10/05/2007 6,100.57p 6,100.57p 5,885.51p 5,907.45p 59991
09/05/2007 5,995.23p 6,162.01p 5,995.23p 5,995.23p 25952
08/05/2007 6,004.01p 6,087.40p 5,977.68p 6,047.90p 83697
04/05/2007 5,815.29p 6,056.68p 5,815.29p 6,039.12p 62010
03/05/2007 5,793.34p 5,837.23p 5,740.68p 5,793.34p 167131
02/05/2007 5,679.23p 5,780.18p 5,679.23p 5,740.68p 37726
01/05/2007 5,740.68p 5,828.45p 5,701.18p 5,753.84p 88219
30/04/2007 5,749.45p 5,832.84p 5,740.68p 5,775.79p 44884
27/04/2007 5,863.57p 5,863.57p 5,784.57p 5,824.07p 43711
26/04/2007 5,859.18p 5,859.18p 5,753.84p 5,837.23p 48151
25/04/2007 5,837.23p 5,837.23p 5,740.68p 5,784.57p 27268
24/04/2007 5,828.45p 5,828.45p 5,709.95p 5,780.18p 36107
23/04/2007 5,617.79p 5,806.51p 5,617.79p 5,793.34p 53286
20/04/2007 5,565.12p 5,683.62p 5,547.57p 5,688.01p 31051
19/04/2007 5,494.90p 5,587.07p 5,433.45p 5,551.95p 72679
18/04/2007 5,705.57p 5,705.57p 5,530.01p 5,556.34p 65849
17/04/2007 5,758.23p 5,859.18p 5,635.34p 5,635.34p 143014
16/04/2007 5,780.18p 5,841.62p 5,679.23p 5,819.68p 20220
13/04/2007 5,837.23p 5,837.23p 5,709.95p 5,727.51p 29123
12/04/2007 5,898.68p 5,968.90p 5,736.29p 5,793.34p 33391
11/04/2007 5,968.90p 5,968.90p 5,881.12p 5,881.12p 42767
10/04/2007 5,968.90p 5,986.45p 5,881.12p 5,942.57p 52718
05/04/2007 5,881.12p 5,951.34p 5,854.79p 5,925.01p 40031
04/04/2007 5,986.45p 5,986.45p 5,771.40p 5,889.90p 61616
03/04/2007 6,100.57p 6,175.18p 5,999.62p 5,999.62p 25205
02/04/2007 6,100.57p 6,179.57p 6,061.07p 6,179.57p 13860
30/03/2007 6,100.57p 6,100.57p 5,942.57p 6,091.79p 16911
29/03/2007 5,982.07p 6,096.18p 5,968.90p 6,012.79p 10678
28/03/2007 5,925.01p 6,004.01p 5,925.01p 5,990.84p 23716
27/03/2007 6,056.68p 6,144.45p 5,925.01p 5,925.01p 23612
26/03/2007 6,065.45p 6,135.68p 5,863.57p 6,131.29p 19224
23/03/2007 6,144.45p 6,188.34p 6,069.84p 6,069.84p 12684
22/03/2007 6,346.34p 6,359.51p 6,144.45p 6,188.34p 54362
21/03/2007 6,197.12p 6,311.23p 6,047.90p 6,276.12p 41878
20/03/2007 6,236.62p 6,284.90p 6,131.29p 6,201.51p 16028
19/03/2007 6,320.01p 6,337.57p 6,236.62p 6,262.96p 19339
16/03/2007 6,293.68p 6,311.23p 6,162.01p 6,232.23p 34005
15/03/2007 6,056.68p 6,293.68p 6,056.68p 6,284.90p 45633
14/03/2007 6,205.90p 6,210.29p 5,925.01p 5,925.01p 42118
13/03/2007 6,504.34p 6,535.07p 6,236.62p 6,236.62p 15106
12/03/2007 6,583.35p 6,644.79p 6,499.96p 6,535.07p 50853
09/03/2007 6,473.62p 6,592.12p 6,425.34p 6,592.12p 21819
08/03/2007 6,372.68p 6,526.29p 6,363.90p 6,486.79p 23288
07/03/2007 6,320.01p 6,486.79p 6,293.68p 6,381.46p 44512
06/03/2007 6,232.23p 6,320.01p 6,153.23p 6,320.01p 20732
05/03/2007 6,241.01p 6,293.68p 5,990.84p 6,144.45p 26297
02/03/2007 6,236.62p 6,377.07p 6,236.62p 6,363.90p 55439
01/03/2007 6,407.79p 6,478.01p 6,166.40p 6,258.57p 78227
28/02/2007 6,311.23p 6,403.40p 6,201.51p 6,377.07p 15650
27/02/2007 6,627.23p 6,679.90p 6,306.84p 6,333.18p 46572
26/02/2007 6,653.57p 6,710.62p 6,653.57p 6,671.12p 4259
23/02/2007 6,636.01p 6,684.29p 6,622.84p 6,671.12p 56804
22/02/2007 6,478.01p 6,649.18p 6,478.01p 6,640.40p 42909
21/02/2007 6,456.07p 6,521.90p 6,456.07p 6,504.34p 25532
20/02/2007 6,583.35p 6,640.40p 6,416.57p 6,416.57p 79760
19/02/2007 6,460.46p 6,583.35p 6,460.46p 6,561.40p 46298
16/02/2007 6,508.73p 6,539.46p 6,478.01p 6,491.18p 6439
15/02/2007 6,583.35p 6,600.90p 6,456.07p 6,565.79p 17368
14/02/2007 6,442.90p 6,578.96p 6,442.90p 6,526.29p 99718
13/02/2007 6,548.23p 6,592.12p 6,438.51p 6,438.51p 23612
12/02/2007 6,565.79p 6,618.46p 6,548.23p 6,609.68p 85425
09/02/2007 6,671.12p 6,671.12p 6,578.96p 6,587.73p 148555
08/02/2007 6,758.90p 6,758.90p 6,609.68p 6,622.84p 129306
07/02/2007 6,539.46p 6,754.51p 6,539.46p 6,754.51p 102839
06/02/2007 6,535.07p 6,605.29p 6,447.29p 6,587.73p 24271
05/02/2007 6,197.12p 6,592.12p 6,179.57p 6,535.07p 181434
02/02/2007 6,078.62p 6,188.34p 6,078.62p 6,153.23p 48759
01/02/2007 6,144.45p 6,144.45p 6,021.57p 6,104.95p 64318
31/01/2007 6,100.57p 6,140.07p 6,100.57p 6,109.34p 30946
30/01/2007 6,065.45p 6,122.51p 6,025.95p 6,065.45p 81046
29/01/2007 6,052.29p 6,100.57p 6,039.12p 6,065.45p 23363
26/01/2007 6,065.45p 6,131.29p 6,052.29p 6,118.12p 31568
25/01/2007 6,100.57p 6,188.34p 6,096.18p 6,100.57p 14269
24/01/2007 6,083.01p 6,276.12p 6,083.01p 6,100.57p 16849
23/01/2007 6,144.45p 6,144.45p 6,100.57p 6,122.51p 36367
22/01/2007 6,078.62p 6,140.07p 6,069.84p 6,096.18p 24707
19/01/2007 6,131.29p 6,144.45p 6,091.79p 6,100.57p 10800
18/01/2007 6,100.57p 6,170.79p 6,087.40p 6,131.29p 11273
17/01/2007 6,144.45p 6,144.45p 6,061.07p 6,091.79p 23488
16/01/2007 6,258.57p 6,258.57p 6,074.23p 6,122.51p 34193
15/01/2007 6,258.57p 6,258.57p 6,192.73p 6,227.84p 5035
12/01/2007 6,162.01p 6,276.12p 6,131.29p 6,232.23p 69262
11/01/2007 6,188.34p 6,205.90p 6,065.45p 6,096.18p 51402
10/01/2007 6,232.23p 6,280.51p 6,104.95p 6,118.12p 59350
09/01/2007 6,346.34p 6,346.34p 6,236.62p 6,236.62p 36004
08/01/2007 6,363.90p 6,429.73p 6,293.68p 6,293.68p 35788
05/01/2007 6,438.51p 6,469.23p 6,363.90p 6,425.34p 35995
04/01/2007 6,469.23p 6,469.23p 6,368.29p 6,390.23p 37610
03/01/2007 6,372.68p 6,425.34p 6,341.96p 6,390.23p 24312
02/01/2007 6,302.46p 6,385.84p 6,271.73p 6,350.73p 15448
29/12/2006 6,236.62p 6,276.12p 6,192.73p 6,276.12p 6146
28/12/2006 6,197.12p 6,298.07p 6,153.23p 6,262.96p 13180
27/12/2006 6,162.01p 6,192.73p 6,065.45p 6,153.23p 15683
22/12/2006 6,118.12p 6,175.18p 6,104.95p 6,175.18p 4787
21/12/2006 6,100.57p 6,118.12p 6,043.51p 6,052.29p 69717
20/12/2006 6,162.01p 6,162.01p 6,012.79p 6,100.57p 56828
19/12/2006 5,995.23p 6,157.62p 5,995.23p 6,157.62p 103615
18/12/2006 5,968.90p 6,061.07p 5,968.90p 6,047.90p 19054
15/12/2006 5,767.01p 6,043.51p 5,758.23p 5,995.23p 117077
14/12/2006 5,688.01p 5,767.01p 5,688.01p 5,749.45p 26278
13/12/2006 5,644.12p 5,736.29p 5,565.12p 5,688.01p 14208
12/12/2006 5,723.12p 5,731.90p 5,604.62p 5,609.01p 34585
11/12/2006 5,819.68p 5,819.68p 5,701.18p 5,723.12p 48572
08/12/2006 5,819.68p 5,819.68p 5,740.68p 5,775.79p 40568
07/12/2006 5,705.57p 5,824.07p 5,705.57p 5,775.79p 72480
06/12/2006 5,635.34p 5,771.40p 5,622.18p 5,705.57p 47115
05/12/2006 5,573.90p 5,630.95p 5,503.68p 5,613.40p 20429
04/12/2006 5,573.90p 5,600.23p 5,508.07p 5,560.73p 13446

*Close Price adjusted for both dividends and splits