Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/10/2003 2,751.84p 2,765.00p 2,751.84p 2,765.00p 5468
06/10/2003 2,743.06p 2,743.06p 2,743.06p 2,743.06p 27194
03/10/2003 2,743.06p 2,756.23p 2,743.06p 2,747.45p 4571
02/10/2003 2,721.12p 2,734.28p 2,721.12p 2,734.28p 4959
01/10/2003 2,703.56p 2,716.73p 2,703.56p 2,716.73p 4887
30/09/2003 2,659.67p 2,699.17p 2,659.67p 2,699.17p 6761
29/09/2003 2,655.28p 2,655.28p 2,598.23p 2,655.28p 7109
26/09/2003 2,716.73p 2,716.73p 2,664.06p 2,664.06p 5132
25/09/2003 2,804.50p 2,804.50p 2,725.50p 2,725.50p 31786
24/09/2003 2,808.89p 2,808.89p 2,804.50p 2,808.89p 5129
23/09/2003 2,808.89p 2,808.89p 2,808.89p 2,808.89p 8845
22/09/2003 2,808.89p 2,808.89p 2,808.89p 2,808.89p 12155
19/09/2003 2,808.89p 2,808.89p 2,808.89p 2,808.89p 6261
18/09/2003 2,804.50p 2,804.50p 2,804.50p 2,804.50p 228
17/09/2003 2,804.50p 2,804.50p 2,804.50p 2,804.50p 93671
16/09/2003 2,769.39p 2,804.50p 2,769.39p 2,804.50p 142083
15/09/2003 2,765.00p 2,765.00p 2,765.00p 2,765.00p 284
12/09/2003 2,765.00p 2,765.00p 2,765.00p 2,765.00p 297
11/09/2003 2,804.50p 2,804.50p 2,756.23p 2,765.00p 10116
10/09/2003 2,795.73p 2,808.89p 2,795.73p 2,808.89p 20821
09/09/2003 2,813.28p 2,813.28p 2,808.89p 2,808.89p 88173
08/09/2003 2,817.67p 2,817.67p 2,813.28p 2,817.67p 12582
05/09/2003 2,817.67p 2,817.67p 2,817.67p 2,817.67p 7585
04/09/2003 2,782.56p 2,817.67p 2,782.56p 2,817.67p 56138
03/09/2003 2,773.78p 2,773.78p 2,773.78p 2,773.78p 4828
02/09/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 25203
01/09/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 11544
29/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 2301
28/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 41575
27/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 7696
26/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 102065
22/08/2003 2,778.17p 2,778.17p 2,778.17p 2,778.17p 486
21/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 1335
20/08/2003 2,769.39p 2,769.39p 2,769.39p 2,769.39p 2716
19/08/2003 2,782.56p 2,782.56p 2,769.39p 2,769.39p 18887
18/08/2003 2,808.89p 2,874.73p 2,786.95p 2,786.95p 19210
15/08/2003 2,765.00p 2,786.95p 2,765.00p 2,769.39p 2862
14/08/2003 2,642.12p 2,743.06p 2,642.12p 2,743.06p 16904
13/08/2003 2,633.34p 2,633.34p 2,633.34p 2,633.34p 2397
12/08/2003 2,633.34p 2,633.34p 2,633.34p 2,633.34p 2647
11/08/2003 2,672.84p 2,672.84p 2,633.34p 2,642.12p 10950
08/08/2003 2,677.23p 2,677.23p 2,672.84p 2,677.23p 14404
07/08/2003 2,668.45p 2,677.23p 2,668.45p 2,677.23p 3608
06/08/2003 2,743.06p 2,743.06p 2,659.67p 2,659.67p 25704
05/08/2003 2,725.50p 2,751.84p 2,725.50p 2,751.84p 5928
04/08/2003 2,681.62p 2,716.73p 2,681.62p 2,716.73p 9613
01/08/2003 2,593.84p 2,672.84p 2,593.84p 2,672.84p 26988
31/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 3892
30/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 34571
29/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 2181
28/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 473
25/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 34
24/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 9630
23/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 3425
22/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 6046
21/07/2003 2,589.45p 2,589.45p 2,589.45p 2,589.45p 10363
18/07/2003 2,585.06p 2,585.06p 2,585.06p 2,585.06p 2523
17/07/2003 2,611.39p 2,611.39p 2,585.06p 2,585.06p 8995
16/07/2003 2,620.17p 2,620.17p 2,620.17p 2,620.17p 23942
15/07/2003 2,615.78p 2,620.17p 2,615.78p 2,620.17p 8322
14/07/2003 2,523.62p 2,620.17p 2,523.62p 2,611.39p 17402
11/07/2003 2,501.67p 2,514.84p 2,501.67p 2,514.84p 5022
10/07/2003 2,479.73p 2,497.28p 2,479.73p 2,497.28p 7743
09/07/2003 2,422.67p 2,488.50p 2,422.67p 2,484.12p 10129
08/07/2003 2,370.00p 2,409.50p 2,370.00p 2,409.50p 32006
07/07/2003 2,260.28p 2,409.50p 2,260.28p 2,361.23p 25665
04/07/2003 2,260.28p 2,260.28p 2,251.50p 2,260.28p 13691
03/07/2003 2,260.28p 2,260.28p 2,260.28p 2,260.28p 12234
02/07/2003 2,295.39p 2,295.39p 2,269.06p 2,269.06p 17343
01/07/2003 2,299.78p 2,299.78p 2,299.78p 2,299.78p 8265
30/06/2003 2,269.06p 2,299.78p 2,269.06p 2,299.78p 5752
27/06/2003 2,251.50p 2,269.06p 2,251.50p 2,269.06p 22959
26/06/2003 2,242.73p 2,242.73p 2,242.73p 2,242.73p 1164
25/06/2003 2,242.73p 2,242.73p 2,242.73p 2,242.73p 10359
24/06/2003 2,304.17p 2,304.17p 2,251.50p 2,251.50p 32788
23/06/2003 2,312.95p 2,312.95p 2,312.95p 2,312.95p 3743
20/06/2003 2,321.73p 2,321.73p 2,321.73p 2,321.73p 14772
19/06/2003 2,312.95p 2,321.73p 2,312.95p 2,321.73p 35131
18/06/2003 2,321.73p 2,321.73p 2,321.73p 2,321.73p 22806
17/06/2003 2,304.17p 2,312.95p 2,304.17p 2,312.95p 22683
16/06/2003 2,291.00p 2,295.39p 2,291.00p 2,295.39p 13800
13/06/2003 2,233.95p 2,286.61p 2,233.95p 2,286.61p 45058
12/06/2003 2,229.56p 2,229.56p 2,229.56p 2,229.56p 1271
11/06/2003 2,229.56p 2,229.56p 2,229.56p 2,229.56p 2084
10/06/2003 2,229.56p 2,229.56p 2,220.78p 2,229.56p 8263
09/06/2003 2,260.28p 2,260.28p 2,233.95p 2,233.95p 9549
06/06/2003 2,269.06p 2,269.06p 2,269.06p 2,269.06p 542
05/06/2003 2,260.28p 2,260.28p 2,260.28p 2,260.28p 2067
04/06/2003 2,260.28p 2,260.28p 2,251.50p 2,260.28p 7768
03/06/2003 2,356.84p 2,356.84p 2,356.84p 2,356.84p 24100
02/06/2003 2,356.84p 2,356.84p 2,356.84p 2,356.84p 433
30/05/2003 2,361.23p 2,361.23p 2,356.84p 2,356.84p 1135
29/05/2003 2,413.89p 2,413.89p 2,370.00p 2,370.00p 18503
28/05/2003 2,348.06p 2,422.67p 2,343.67p 2,422.67p 40452
27/05/2003 2,339.28p 2,339.28p 2,339.28p 2,339.28p 2044
23/05/2003 2,330.50p 2,339.28p 2,330.50p 2,339.28p 2936
22/05/2003 2,282.23p 2,326.12p 2,282.23p 2,326.12p 145134
21/05/2003 2,264.67p 2,264.67p 2,247.11p 2,247.11p 177258
20/05/2003 2,260.28p 2,260.28p 2,247.11p 2,247.11p 54143
19/05/2003 2,242.73p 2,264.67p 2,242.73p 2,264.67p 5133
16/05/2003 2,233.95p 2,233.95p 2,233.95p 2,233.95p 7432
15/05/2003 2,163.73p 2,233.95p 2,163.73p 2,233.95p 8782
14/05/2003 2,067.17p 2,190.06p 2,067.17p 2,154.95p 13987
13/05/2003 2,049.61p 2,058.39p 2,049.61p 2,058.39p 2897
12/05/2003 2,040.84p 2,040.84p 2,040.84p 2,040.84p 6437
09/05/2003 2,054.00p 2,054.00p 2,040.84p 2,040.84p 4782
08/05/2003 2,058.39p 2,058.39p 2,058.39p 2,058.39p 575
07/05/2003 1,992.56p 2,058.39p 1,992.56p 2,058.39p 13323
06/05/2003 1,917.95p 1,983.78p 1,917.95p 1,983.78p 9213
02/05/2003 1,909.17p 1,909.17p 1,909.17p 1,909.17p 1488
01/05/2003 1,909.17p 1,909.17p 1,909.17p 1,909.17p 37454
30/04/2003 1,909.17p 1,909.17p 1,909.17p 1,909.17p 4413
29/04/2003 1,922.34p 1,922.34p 1,900.39p 1,909.17p 15296
28/04/2003 1,917.95p 1,917.95p 1,917.95p 1,917.95p 3618
25/04/2003 1,896.00p 1,917.95p 1,896.00p 1,917.95p 6556
24/04/2003 1,900.39p 1,900.39p 1,887.23p 1,887.23p 7741
23/04/2003 1,909.17p 1,961.84p 1,900.39p 1,909.17p 25656
22/04/2003 1,847.73p 1,896.00p 1,847.73p 1,896.00p 8596
17/04/2003 1,786.28p 1,843.34p 1,786.28p 1,838.95p 15097
16/04/2003 1,663.39p 1,764.34p 1,663.39p 1,764.34p 15458
15/04/2003 1,654.61p 1,654.61p 1,654.61p 1,654.61p 13272
14/04/2003 1,645.84p 1,645.84p 1,645.84p 1,645.84p 27586
11/04/2003 1,645.84p 1,645.84p 1,645.84p 1,645.84p 18136
10/04/2003 1,663.39p 1,663.39p 1,645.84p 1,645.84p 7405
09/04/2003 1,654.61p 1,663.39p 1,654.61p 1,654.61p 19135
08/04/2003 1,645.84p 1,645.84p 1,645.84p 1,645.84p 1502
07/04/2003 1,645.84p 1,645.84p 1,645.84p 1,645.84p 8412
04/04/2003 1,663.39p 1,663.39p 1,654.61p 1,654.61p 988
03/04/2003 1,680.95p 1,680.95p 1,667.78p 1,667.78p 25542
02/04/2003 1,702.89p 1,702.89p 1,680.95p 1,689.73p 3397
01/04/2003 1,729.23p 1,729.23p 1,716.06p 1,716.06p 5356
31/03/2003 1,733.61p 1,733.61p 1,733.61p 1,733.61p 2372
28/03/2003 1,742.39p 1,742.39p 1,738.00p 1,738.00p 2863
27/03/2003 1,738.00p 1,738.00p 1,733.61p 1,738.00p 19611
26/03/2003 1,742.39p 1,742.39p 1,742.39p 1,742.39p 8488
25/03/2003 1,742.39p 1,742.39p 1,742.39p 1,742.39p 2137
24/03/2003 1,711.67p 1,751.17p 1,711.67p 1,746.78p 15695
21/03/2003 1,698.50p 1,711.67p 1,698.50p 1,711.67p 18461
20/03/2003 1,698.50p 1,698.50p 1,689.73p 1,689.73p 1271
19/03/2003 1,698.50p 1,698.50p 1,698.50p 1,698.50p 20225
18/03/2003 1,689.73p 1,698.50p 1,689.73p 1,698.50p 46803
17/03/2003 1,680.95p 1,680.95p 1,680.95p 1,680.95p 51270
14/03/2003 1,689.73p 1,689.73p 1,680.95p 1,680.95p 313
13/03/2003 1,716.06p 1,716.06p 1,680.95p 1,680.95p 31378
12/03/2003 1,790.67p 1,790.67p 1,724.84p 1,724.84p 4384
11/03/2003 1,799.45p 1,799.45p 1,795.06p 1,795.06p 1356
10/03/2003 1,803.84p 1,803.84p 1,803.84p 1,803.84p 911
07/03/2003 1,803.84p 1,803.84p 1,803.84p 1,803.84p 1915
06/03/2003 1,830.17p 1,830.17p 1,803.84p 1,803.84p 4881
05/03/2003 1,856.50p 1,856.50p 1,843.34p 1,843.34p 22853
04/03/2003 1,882.84p 1,882.84p 1,869.67p 1,869.67p 12337
03/03/2003 1,887.23p 1,887.23p 1,887.23p 1,887.23p 31956
28/02/2003 1,860.89p 1,887.23p 1,860.89p 1,887.23p 9467
27/02/2003 1,856.50p 1,856.50p 1,856.50p 1,856.50p 24045
26/02/2003 1,856.50p 1,856.50p 1,856.50p 1,856.50p 1951
25/02/2003 1,856.50p 1,856.50p 1,856.50p 1,856.50p 1857
24/02/2003 1,856.50p 1,856.50p 1,856.50p 1,856.50p 304331
21/02/2003 1,852.11p 1,852.11p 1,852.11p 1,852.11p 9756
20/02/2003 1,852.11p 1,856.50p 1,852.11p 1,852.11p 28012
19/02/2003 1,852.11p 1,852.11p 1,843.34p 1,852.11p 72099
18/02/2003 1,852.11p 1,852.11p 1,843.34p 1,852.11p 6230
17/02/2003 1,843.34p 1,856.50p 1,843.34p 1,856.50p 85948
14/02/2003 1,777.50p 1,821.39p 1,777.50p 1,821.39p 26093
13/02/2003 1,764.34p 1,773.11p 1,764.34p 1,773.11p 5450
12/02/2003 1,773.11p 1,773.11p 1,764.34p 1,773.11p 750
11/02/2003 1,773.11p 1,773.11p 1,773.11p 1,773.11p 943
10/02/2003 1,742.39p 1,795.06p 1,742.39p 1,773.11p 50597
07/02/2003 1,676.56p 1,733.61p 1,628.28p 1,733.61p 45617
06/02/2003 1,759.95p 1,759.95p 1,645.84p 1,716.06p 61719
05/02/2003 1,786.28p 1,786.28p 1,777.50p 1,777.50p 118442
04/02/2003 1,856.50p 1,856.50p 1,803.84p 1,803.84p 14410
03/02/2003 1,830.17p 1,882.84p 1,830.17p 1,874.06p 19629
31/01/2003 1,865.28p 1,865.28p 1,812.61p 1,821.39p 60299
30/01/2003 1,874.06p 1,874.06p 1,874.06p 1,874.06p 6
29/01/2003 1,882.84p 1,882.84p 1,882.84p 1,882.84p 2256
28/01/2003 1,847.73p 1,882.84p 1,847.73p 1,882.84p 5136
27/01/2003 1,953.06p 1,953.06p 1,856.50p 1,856.50p 10109
24/01/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 2462
23/01/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 1083
22/01/2003 1,975.00p 1,975.00p 1,975.00p 1,975.00p 587
21/01/2003 1,975.00p 1,975.00p 1,935.50p 1,975.00p 48452
20/01/2003 2,045.23p 2,045.23p 1,988.17p 1,988.17p 3948
17/01/2003 2,097.89p 2,097.89p 2,062.78p 2,062.78p 21377
16/01/2003 2,106.67p 2,106.67p 2,102.28p 2,106.67p 57
15/01/2003 2,168.11p 2,168.11p 2,102.28p 2,106.67p 44160
14/01/2003 2,172.50p 2,172.50p 2,168.11p 2,172.50p 13685
13/01/2003 2,198.84p 2,198.84p 2,168.11p 2,172.50p 11716
10/01/2003 2,203.23p 2,203.23p 2,203.23p 2,203.23p 32339
09/01/2003 2,203.23p 2,203.23p 2,203.23p 2,203.23p 1945
08/01/2003 2,203.23p 2,203.23p 2,203.23p 2,203.23p 3301
07/01/2003 2,212.00p 2,212.00p 2,203.23p 2,212.00p 0
06/01/2003 2,212.00p 2,212.00p 2,212.00p 2,212.00p 1952
03/01/2003 2,212.00p 2,212.00p 2,212.00p 2,212.00p 9296
02/01/2003 2,212.00p 2,212.00p 2,212.00p 2,212.00p 20279
31/12/2002 2,260.28p 2,260.28p 2,203.23p 2,203.23p 4507
30/12/2002 2,282.23p 2,282.23p 2,282.23p 2,282.23p 23
27/12/2002 2,282.23p 2,282.23p 2,282.23p 2,282.23p 228
24/12/2002 2,286.61p 2,286.61p 2,282.23p 2,282.23p 0
23/12/2002 2,282.23p 2,282.23p 2,282.23p 2,282.23p 0
20/12/2002 2,282.23p 2,282.23p 2,269.06p 2,282.23p 329

*Close Price adjusted for both dividends and splits