1. Share Prices

  2. Fadel Partners, Inc. (FADL)

65.00p-11.25 (-14.75%)23 May 2025, 13:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Fadel Partners, Inc. Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 23, 202576.25p82.50p82.50p81.25p1,250
May 8, 202576.25p80.00p80.00p76.25p2,500
May 7, 202577.50p82.88p82.50p76.25p3,693
May 6, 202572.50p85.00p80.00p77.50p1,250
May 2, 202570.00p70.00p70.00p70.00p20,000
Mar 3, 202570.00p80.00p80.00p70.00p859
Jan 30, 202570.00p80.00p80.00p70.00p440
Jan 29, 202570.00p80.00p80.00p70.00p400
Jan 28, 202570.00p80.00p80.00p70.00p375
Jan 27, 202565.00p70.00p70.00p70.00p3,250
Dec 11, 202470.00p80.00p80.00p70.00p530
Dec 10, 202470.00p80.00p80.00p70.00p250
Dec 4, 202460.00p75.00p70.00p70.00p700
Nov 7, 2024105.00p95.00p75.00p60.00p3,750
Aug 13, 2024121.50p125.00p125.00p121.50p280
Aug 9, 2024121.50p125.00p125.00p121.50p1,000
Aug 8, 2024121.50p118.00p118.00p121.50p674
Aug 7, 2024126.00p125.00p125.00p121.50p1,500
Showing 1 to 18 of 18

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.