Findel (FDL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2002 2,282.23p 2,282.23p 2,282.23p 2,282.23p 6374
18/12/2002 2,304.17p 2,304.17p 2,286.61p 2,286.61p 22528
17/12/2002 2,308.56p 2,312.95p 2,308.56p 2,308.56p 1177
16/12/2002 2,308.56p 2,308.56p 2,304.17p 2,308.56p 56330
13/12/2002 2,312.95p 2,312.95p 2,312.95p 2,312.95p 6866
12/12/2002 2,312.95p 2,312.95p 2,312.95p 2,312.95p 6106
11/12/2002 2,308.56p 2,308.56p 2,304.17p 2,308.56p 18307
10/12/2002 2,330.50p 2,330.50p 2,330.50p 2,330.50p 36963
09/12/2002 2,330.50p 2,330.50p 2,326.12p 2,330.50p 24485
06/12/2002 2,321.73p 2,330.50p 2,321.73p 2,330.50p 57604
05/12/2002 2,312.95p 2,317.34p 2,312.95p 2,317.34p 8528
04/12/2002 2,260.28p 2,260.28p 2,260.28p 2,260.28p 1807
03/12/2002 2,260.28p 2,260.28p 2,260.28p 2,260.28p 12148
02/12/2002 2,238.34p 2,260.28p 2,238.34p 2,260.28p 7128
29/11/2002 2,225.17p 2,225.17p 2,225.17p 2,225.17p 10228
28/11/2002 2,225.17p 2,225.17p 2,225.17p 2,225.17p 3418
27/11/2002 2,229.56p 2,229.56p 2,207.62p 2,216.39p 71989
26/11/2002 2,282.23p 2,282.23p 2,242.73p 2,242.73p 15212
25/11/2002 2,291.00p 2,291.00p 2,286.61p 2,286.61p 1378
22/11/2002 2,286.61p 2,286.61p 2,286.61p 2,286.61p 3150
21/11/2002 2,269.06p 2,269.06p 2,260.28p 2,269.06p 26640
20/11/2002 2,168.11p 2,277.84p 2,168.11p 2,260.28p 13123
19/11/2002 2,128.61p 2,159.34p 2,128.61p 2,159.34p 12809
18/11/2002 2,124.23p 2,124.23p 2,124.23p 2,124.23p 2553
15/11/2002 2,124.23p 2,124.23p 2,124.23p 2,124.23p 1977
14/11/2002 2,124.23p 2,124.23p 2,124.23p 2,124.23p 5700
13/11/2002 2,128.61p 2,128.61p 2,128.61p 2,128.61p 1232
12/11/2002 2,128.61p 2,128.61p 2,119.84p 2,128.61p 10179
11/11/2002 2,119.84p 2,119.84p 2,119.84p 2,119.84p 4381
08/11/2002 2,128.61p 2,128.61p 2,128.61p 2,128.61p 2899
07/11/2002 2,128.61p 2,128.61p 2,128.61p 2,128.61p 10
06/11/2002 2,128.61p 2,128.61p 2,128.61p 2,128.61p 1059
05/11/2002 2,128.61p 2,128.61p 2,128.61p 2,128.61p 1083
04/11/2002 2,058.39p 2,150.56p 2,058.39p 2,133.00p 8170
01/11/2002 2,049.61p 2,049.61p 2,049.61p 2,049.61p 6925
31/10/2002 2,040.84p 2,049.61p 2,040.84p 2,049.61p 959
30/10/2002 2,040.84p 2,040.84p 2,032.06p 2,032.06p 16811
29/10/2002 2,071.56p 2,071.56p 2,027.67p 2,027.67p 11482
28/10/2002 2,045.23p 2,075.95p 2,045.23p 2,075.95p 14310
25/10/2002 2,040.84p 2,045.23p 2,040.84p 2,040.84p 284048
24/10/2002 1,975.00p 2,040.84p 1,975.00p 2,040.84p 123926
23/10/2002 1,917.95p 1,966.23p 1,917.95p 1,966.23p 17982
22/10/2002 1,913.56p 1,917.95p 1,909.17p 1,909.17p 26721
21/10/2002 1,904.78p 1,909.17p 1,904.78p 1,909.17p 18277
18/10/2002 1,869.67p 1,900.39p 1,869.67p 1,900.39p 72688
17/10/2002 1,944.28p 1,944.28p 1,847.73p 1,874.06p 13983
16/10/2002 1,983.78p 1,983.78p 1,953.06p 1,953.06p 5614
15/10/2002 2,058.39p 2,058.39p 1,988.17p 1,996.95p 12140
14/10/2002 2,080.34p 2,080.34p 2,062.78p 2,062.78p 24289
11/10/2002 2,080.34p 2,128.61p 2,080.34p 2,084.73p 134075
10/10/2002 2,154.95p 2,154.95p 2,027.67p 2,054.00p 34811
09/10/2002 2,163.73p 2,163.73p 2,159.34p 2,159.34p 752
08/10/2002 2,286.61p 2,286.61p 2,172.50p 2,172.50p 14153
07/10/2002 2,317.34p 2,317.34p 2,304.17p 2,304.17p 121029
04/10/2002 2,321.73p 2,321.73p 2,321.73p 2,321.73p 15796
03/10/2002 2,326.12p 2,326.12p 2,326.12p 2,326.12p 55937
02/10/2002 2,321.73p 2,326.12p 2,321.73p 2,326.12p 1367
01/10/2002 2,317.34p 2,317.34p 2,317.34p 2,317.34p 9456
30/09/2002 2,312.95p 2,317.34p 2,312.95p 2,317.34p 9609
27/09/2002 2,312.95p 2,312.95p 2,312.95p 2,312.95p 23
26/09/2002 2,312.95p 2,312.95p 2,312.95p 2,312.95p 13274
25/09/2002 2,312.95p 2,312.95p 2,312.95p 2,312.95p 9024
24/09/2002 2,339.28p 2,339.28p 2,308.56p 2,312.95p 21603
23/09/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 3165
20/09/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 1146
19/09/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 55620
18/09/2002 2,339.28p 2,339.28p 2,339.28p 2,339.28p 74700
17/09/2002 2,326.12p 2,339.28p 2,326.12p 2,339.28p 10372
16/09/2002 2,321.73p 2,321.73p 2,317.34p 2,317.34p 2729
13/09/2002 2,383.17p 2,383.17p 2,321.73p 2,321.73p 16684
12/09/2002 2,396.34p 2,396.34p 2,396.34p 2,396.34p 7629
11/09/2002 2,378.78p 2,400.73p 2,378.78p 2,400.73p 5901
10/09/2002 2,374.39p 2,374.39p 2,374.39p 2,374.39p 7651
09/09/2002 2,365.62p 2,378.78p 2,365.62p 2,378.78p 847
06/09/2002 2,361.23p 2,361.23p 2,348.06p 2,348.06p 5840
05/09/2002 2,361.23p 2,361.23p 2,361.23p 2,361.23p 6099
04/09/2002 2,370.00p 2,370.00p 2,370.00p 2,370.00p 7239
03/09/2002 2,370.00p 2,370.00p 2,370.00p 2,370.00p 272
02/09/2002 2,370.00p 2,370.00p 2,370.00p 2,370.00p 16837
30/08/2002 2,370.00p 2,370.00p 2,370.00p 2,370.00p 42981
29/08/2002 2,352.45p 2,374.39p 2,352.45p 2,370.00p 26125
28/08/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 2871
27/08/2002 2,352.45p 2,352.45p 2,317.34p 2,339.28p 8106
23/08/2002 2,361.23p 2,361.23p 2,361.23p 2,361.23p 11
22/08/2002 2,383.17p 2,383.17p 2,361.23p 2,361.23p 3965
21/08/2002 2,391.95p 2,391.95p 2,391.95p 2,391.95p 4001
20/08/2002 2,383.17p 2,391.95p 2,383.17p 2,391.95p 16564
19/08/2002 2,321.73p 2,365.62p 2,321.73p 2,365.62p 27578
16/08/2002 2,317.34p 2,317.34p 2,304.17p 2,304.17p 325
15/08/2002 2,334.89p 2,334.89p 2,317.34p 2,321.73p 1645
14/08/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 11392
13/08/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 845
12/08/2002 2,348.06p 2,348.06p 2,348.06p 2,348.06p 2516
09/08/2002 2,361.23p 2,361.23p 2,348.06p 2,348.06p 1208
08/08/2002 2,374.39p 2,374.39p 2,365.62p 2,365.62p 2596
07/08/2002 2,378.78p 2,378.78p 2,374.39p 2,378.78p 1200
06/08/2002 2,383.17p 2,383.17p 2,374.39p 2,374.39p 355
05/08/2002 2,400.73p 2,400.73p 2,383.17p 2,391.95p 809
02/08/2002 2,405.12p 2,405.12p 2,405.12p 2,405.12p 81
01/08/2002 2,444.62p 2,444.62p 2,405.12p 2,405.12p 21252
31/07/2002 2,462.17p 2,462.17p 2,449.00p 2,449.00p 5292
30/07/2002 2,479.73p 2,479.73p 2,479.73p 2,479.73p 410
29/07/2002 2,475.34p 2,475.34p 2,466.56p 2,475.34p 2486
26/07/2002 2,479.73p 2,479.73p 2,479.73p 2,479.73p 982
25/07/2002 2,462.17p 2,479.73p 2,462.17p 2,479.73p 1834
24/07/2002 2,541.17p 2,541.17p 2,449.00p 2,449.00p 7496
23/07/2002 2,514.84p 2,558.73p 2,514.84p 2,545.56p 17361
22/07/2002 2,646.50p 2,646.50p 2,506.06p 2,510.45p 24103
19/07/2002 2,668.45p 2,686.00p 2,664.06p 2,686.00p 27572
18/07/2002 2,598.23p 2,686.00p 2,598.23p 2,686.00p 31474
17/07/2002 2,501.67p 2,589.45p 2,501.67p 2,589.45p 11955
16/07/2002 2,628.95p 2,628.95p 2,497.28p 2,497.28p 25280
15/07/2002 2,699.17p 2,699.17p 2,633.34p 2,633.34p 16985
12/07/2002 2,699.17p 2,699.17p 2,699.17p 2,699.17p 35203
11/07/2002 2,817.67p 2,817.67p 2,690.39p 2,699.17p 37806
10/07/2002 2,861.56p 2,865.95p 2,835.23p 2,835.23p 3661
09/07/2002 2,988.84p 2,988.84p 2,865.95p 2,865.95p 52217
08/07/2002 2,918.62p 2,997.62p 2,918.62p 2,997.62p 18903
05/07/2002 2,914.23p 2,914.23p 2,909.84p 2,909.84p 74
04/07/2002 2,936.17p 2,936.17p 2,918.62p 2,918.62p 82723
03/07/2002 2,953.73p 2,953.73p 2,944.95p 2,944.95p 43546
02/07/2002 3,037.12p 3,037.12p 2,975.67p 2,975.67p 58558
01/07/2002 3,032.73p 3,032.73p 3,032.73p 3,032.73p 2532
28/06/2002 3,032.73p 3,032.73p 3,032.73p 3,032.73p 657
27/06/2002 3,032.73p 3,032.73p 3,028.34p 3,028.34p 23294
26/06/2002 3,037.12p 3,037.12p 3,015.17p 3,037.12p 18565
25/06/2002 3,059.06p 3,059.06p 3,059.06p 3,059.06p 718
24/06/2002 3,050.28p 3,050.28p 3,050.28p 3,050.28p 22988
21/06/2002 3,063.45p 3,063.45p 3,059.06p 3,059.06p 43923
20/06/2002 3,067.84p 3,067.84p 3,067.84p 3,067.84p 55848
19/06/2002 3,072.23p 3,072.23p 3,072.23p 3,072.23p 64771
18/06/2002 3,116.12p 3,116.12p 3,116.12p 3,116.12p 1376
17/06/2002 3,120.51p 3,120.51p 3,120.51p 3,120.51p 57292
14/06/2002 3,120.51p 3,120.51p 3,120.51p 3,120.51p 71443
13/06/2002 3,160.01p 3,160.01p 3,160.01p 3,160.01p 54310
12/06/2002 3,089.78p 3,089.78p 3,089.78p 3,089.78p 473
11/06/2002 3,089.78p 3,089.78p 3,089.78p 3,089.78p 136980
10/06/2002 3,081.01p 3,081.01p 3,081.01p 3,081.01p 26340
07/06/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 79119
06/06/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 37080
05/06/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 15188
04/06/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 0
03/06/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 0
31/05/2002 3,076.62p 3,076.62p 3,076.62p 3,076.62p 35568
30/05/2002 3,054.67p 3,054.67p 3,054.67p 3,054.67p 70191
29/05/2002 3,023.95p 3,023.95p 3,023.95p 3,023.95p 195237
28/05/2002 3,059.06p 3,059.06p 3,059.06p 3,059.06p 12653
27/05/2002 3,059.06p 3,059.06p 3,059.06p 3,059.06p 80145
24/05/2002 2,892.28p 2,892.28p 2,892.28p 2,892.28p 24866
23/05/2002 2,865.95p 2,865.95p 2,865.95p 2,865.95p 43392
22/05/2002 2,830.84p 2,830.84p 2,830.84p 2,830.84p 4512
21/05/2002 2,844.00p 2,844.00p 2,844.00p 2,844.00p 645
20/05/2002 2,852.78p 2,852.78p 2,852.78p 2,852.78p 95268
17/05/2002 2,861.56p 2,861.56p 2,861.56p 2,861.56p 29924
16/05/2002 2,861.56p 2,861.56p 2,861.56p 2,861.56p 49563
15/05/2002 2,822.06p 2,822.06p 2,822.06p 2,822.06p 716
14/05/2002 2,822.06p 2,822.06p 2,822.06p 2,822.06p 41758
13/05/2002 2,795.73p 2,795.73p 2,795.73p 2,795.73p 16733
10/05/2002 2,747.45p 2,747.45p 2,747.45p 2,747.45p 3169
09/05/2002 2,738.67p 2,738.67p 2,738.67p 2,738.67p 1551
08/05/2002 2,725.50p 2,725.50p 2,725.50p 2,725.50p 12678
07/05/2002 2,681.62p 2,681.62p 2,681.62p 2,681.62p 13312
03/05/2002 2,734.28p 2,734.28p 2,734.28p 2,734.28p 20748
02/05/2002 2,734.28p 2,734.28p 2,734.28p 2,734.28p 1107
01/05/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 6980
30/04/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 8299
29/04/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 9581
26/04/2002 2,751.84p 2,751.84p 2,751.84p 2,751.84p 584
25/04/2002 2,751.84p 2,751.84p 2,751.84p 2,751.84p 56114
24/04/2002 2,734.28p 2,734.28p 2,734.28p 2,734.28p 3074
23/04/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 28580
22/04/2002 2,765.00p 2,765.00p 2,765.00p 2,765.00p 48531
19/04/2002 2,786.95p 2,786.95p 2,786.95p 2,786.95p 35606
18/04/2002 2,791.34p 2,791.34p 2,791.34p 2,791.34p 11536
17/04/2002 2,870.34p 2,870.34p 2,870.34p 2,870.34p 4672
16/04/2002 2,870.34p 2,870.34p 2,870.34p 2,870.34p 3692
15/04/2002 2,870.34p 2,870.34p 2,870.34p 2,870.34p 3210
12/04/2002 2,870.34p 2,870.34p 2,870.34p 2,870.34p 21229
11/04/2002 2,817.67p 2,817.67p 2,817.67p 2,817.67p 10187
10/04/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 635
09/04/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 67331
08/04/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 3302
05/04/2002 2,804.50p 2,804.50p 2,804.50p 2,804.50p 18545
04/04/2002 2,786.95p 2,786.95p 2,786.95p 2,786.95p 99929
03/04/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 1633
02/04/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 8329
01/04/2002 2,690.39p 2,690.39p 2,690.39p 2,690.39p 0
29/03/2002 2,690.39p 2,690.39p 2,690.39p 2,690.39p 0
28/03/2002 2,690.39p 2,690.39p 2,690.39p 2,690.39p 26246
27/03/2002 2,703.56p 2,703.56p 2,703.56p 2,703.56p 11374
26/03/2002 2,712.34p 2,712.34p 2,712.34p 2,712.34p 7452
25/03/2002 2,712.34p 2,712.34p 2,712.34p 2,712.34p 7305
22/03/2002 2,747.45p 2,747.45p 2,747.45p 2,747.45p 1945
21/03/2002 2,747.45p 2,747.45p 2,747.45p 2,747.45p 15189
20/03/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 528
19/03/2002 2,743.06p 2,743.06p 2,743.06p 2,743.06p 7422
18/03/2002 2,725.50p 2,725.50p 2,725.50p 2,725.50p 5026
15/03/2002 2,725.50p 2,725.50p 2,725.50p 2,725.50p 4190
14/03/2002 2,725.50p 2,725.50p 2,725.50p 2,725.50p 20025
13/03/2002 2,769.39p 2,769.39p 2,769.39p 2,769.39p 8946

*Close Price adjusted for both dividends and splits