Feedback (FDBK) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Feedback

Date Open High Low Close* Volume
18/05/2020 183.47p 198.05p 183.47p 193.39p 8115
15/05/2020 173.55p 188.43p 158.70p 183.47p 16112
14/05/2020 188.43p 188.43p 164.65p 173.55p 6601
13/05/2020 188.43p 190.39p 179.11p 188.43p 1159
12/05/2020 203.31p 203.31p 178.51p 188.43p 6757
11/05/2020 208.26p 212.23p 188.43p 203.31p 13974
07/05/2020 178.51p 241.96p 174.55p 208.26p 32590
06/05/2020 203.31p 203.31p 159.87p 178.51p 10547
05/05/2020 208.26p 217.88p 195.37p 203.31p 11501
04/05/2020 242.98p 242.98p 183.67p 208.26p 26943
01/05/2020 252.89p 256.39p 218.18p 242.98p 12974
30/04/2020 252.89p 277.69p 238.22p 252.89p 16033
29/04/2020 223.14p 317.36p 218.18p 252.89p 54550
28/04/2020 228.10p 238.02p 215.33p 223.14p 15291
27/04/2020 193.39p 238.02p 193.39p 228.10p 49366
24/04/2020 218.18p 218.18p 178.51p 193.39p 14135
23/04/2020 203.31p 236.03p 179.50p 208.26p 20453
22/04/2020 208.26p 208.26p 185.95p 203.31p 17019
21/04/2020 228.10p 238.02p 180.50p 208.26p 47146
20/04/2020 188.43p 257.36p 168.60p 223.14p 180736
17/04/2020 178.51p 178.51p 146.98p 148.76p 13399
16/04/2020 138.84p 198.35p 138.84p 178.51p 34342
15/04/2020 148.76p 148.76p 132.50p 138.84p 10633
14/04/2020 138.84p 178.12p 132.50p 148.76p 31392
09/04/2020 114.05p 155.50p 109.09p 138.84p 62322
08/04/2020 123.97p 123.97p 101.16p 114.05p 20242
07/04/2020 123.97p 123.97p 110.08p 123.97p 10967
06/04/2020 123.97p 123.97p 113.49p 123.97p 12864
03/04/2020 119.01p 133.88p 92.23p 123.97p 50534
02/04/2020 94.21p 134.88p 79.34p 119.01p 117813
01/04/2020 109.09p 112.96p 82.31p 89.26p 24869
31/03/2020 114.05p 128.93p 97.37p 109.09p 40513
30/03/2020 128.93p 148.26p 99.17p 114.05p 38914
27/03/2020 213.22p 243.97p 119.01p 128.93p 321461
26/03/2020 84.30p 252.89p 61.49p 204.30p 239402
25/03/2020 69.42p 87.25p 69.42p 84.30p 6934
24/03/2020 79.34p 85.29p 69.42p 69.42p 18291
23/03/2020 79.34p 79.34p 64.80p 79.34p 7258
20/03/2020 79.34p 89.26p 69.42p 79.34p 25707
19/03/2020 74.38p 79.34p 66.25p 79.34p 7731
18/03/2020 89.26p 89.26p 69.42p 74.38p 2546
17/03/2020 94.21p 94.21p 79.34p 89.26p 1982
16/03/2020 99.17p 116.03p 89.26p 94.21p 28393
13/03/2020 84.30p 103.14p 81.72p 99.17p 17765
12/03/2020 114.05p 114.05p 79.97p 84.30p 21329
11/03/2020 114.05p 116.03p 109.19p 114.05p 4166
10/03/2020 114.05p 119.01p 109.09p 114.05p 3874
09/03/2020 109.09p 119.01p 104.71p 114.05p 16745
06/03/2020 143.80p 143.80p 114.05p 114.05p 16853
05/03/2020 168.60p 168.60p 129.92p 143.80p 15255
04/03/2020 168.60p 168.60p 158.68p 168.60p 14
03/03/2020 160.66p 168.60p 158.68p 168.60p 1596
02/03/2020 160.66p 162.27p 153.00p 160.66p 5499
28/02/2020 170.58p 170.58p 154.71p 160.66p 10011
27/02/2020 174.55p 178.41p 162.64p 170.58p 25268
26/02/2020 174.55p 174.55p 162.25p 174.55p 2773
25/02/2020 174.55p 174.55p 164.63p 174.55p 756
24/02/2020 168.60p 174.55p 164.63p 174.55p 2017
21/02/2020 178.51p 178.51p 168.60p 168.60p 569
20/02/2020 178.51p 182.48p 168.60p 178.51p 4133
19/02/2020 178.51p 182.48p 169.59p 178.51p 3341
18/02/2020 178.51p 184.46p 159.67p 178.51p 17174
17/02/2020 168.60p 174.49p 162.64p 168.60p 3667
14/02/2020 168.60p 175.66p 166.61p 168.60p 4404
13/02/2020 168.60p 168.60p 160.86p 168.60p 1775
12/02/2020 161.65p 168.60p 159.57p 168.60p 7074
11/02/2020 178.51p 178.51p 158.68p 161.65p 14080
10/02/2020 188.43p 188.43p 172.76p 178.51p 9007
07/02/2020 188.43p 193.39p 182.48p 188.43p 1882
06/02/2020 183.47p 195.37p 183.47p 188.43p 2388
05/02/2020 183.47p 185.26p 179.70p 183.47p 4333
04/02/2020 188.43p 190.23p 178.51p 183.47p 18230
03/02/2020 188.43p 192.40p 188.43p 188.43p 2430
31/01/2020 193.39p 193.39p 178.51p 188.43p 2255
30/01/2020 193.39p 193.39p 188.43p 193.39p 2798
29/01/2020 193.39p 193.39p 193.19p 193.39p 112
28/01/2020 193.39p 193.39p 188.43p 193.39p 1512
27/01/2020 193.39p 193.88p 188.43p 193.39p 3230
24/01/2020 193.39p 193.88p 193.39p 193.39p 226
23/01/2020 193.39p 195.37p 189.92p 193.39p 8286
22/01/2020 198.35p 200.33p 190.41p 193.39p 2833
21/01/2020 198.35p 202.67p 190.41p 198.35p 5378
20/01/2020 193.39p 206.28p 193.39p 198.35p 12118
17/01/2020 193.39p 196.36p 188.43p 193.39p 3503
16/01/2020 196.36p 196.36p 188.43p 193.39p 1611
15/01/2020 201.32p 205.29p 194.38p 196.36p 12120
14/01/2020 193.39p 201.32p 188.43p 201.32p 23003
13/01/2020 208.26p 212.23p 182.48p 193.39p 28780
10/01/2020 201.32p 201.32p 194.38p 201.32p 103
09/01/2020 201.32p 201.32p 194.38p 201.32p 139
08/01/2020 201.32p 201.32p 196.36p 201.32p 126
07/01/2020 201.32p 201.32p 194.38p 201.32p 252
06/01/2020 201.32p 201.32p 194.38p 201.32p 365
03/01/2020 201.32p 201.32p 189.02p 201.32p 4917
02/01/2020 198.35p 202.55p 194.38p 201.32p 3693
31/12/2019 183.47p 198.35p 183.47p 198.35p 3577
30/12/2019 183.47p 188.43p 183.47p 183.47p 3245
27/12/2019 183.47p 187.44p 180.00p 183.47p 3286
24/12/2019 183.47p 183.47p 180.00p 183.47p 3029
23/12/2019 183.47p 183.47p 181.49p 183.47p 2320
20/12/2019 183.47p 188.43p 181.49p 183.47p 833
19/12/2019 183.47p 188.43p 183.47p 183.47p 97
18/12/2019 193.39p 193.39p 180.50p 183.47p 4121
17/12/2019 198.35p 198.35p 188.43p 193.39p 3112
16/12/2019 183.47p 209.45p 182.48p 203.31p 26047
13/12/2019 183.47p 183.47p 183.47p 183.47p 0
12/12/2019 183.47p 183.47p 178.51p 183.47p 3662
11/12/2019 183.47p 183.47p 178.51p 183.47p 3185
10/12/2019 183.47p 183.47p 178.51p 183.47p 1167
09/12/2019 183.47p 183.47p 178.51p 183.47p 884
06/12/2019 183.47p 183.47p 178.51p 183.47p 913
05/12/2019 183.47p 183.47p 178.51p 183.47p 820
04/12/2019 183.47p 183.47p 178.51p 183.47p 88
03/12/2019 183.47p 183.47p 178.51p 183.47p 951
02/12/2019 183.47p 183.47p 178.51p 183.47p 3404
29/11/2019 183.47p 183.47p 182.98p 183.47p 1455
28/11/2019 183.47p 183.47p 178.51p 183.47p 67
27/11/2019 183.47p 183.47p 178.00p 183.47p 5063
26/11/2019 183.47p 183.47p 183.47p 183.47p 0
25/11/2019 188.43p 188.43p 179.50p 183.47p 9288
22/11/2019 183.47p 194.38p 183.47p 188.43p 8250
21/11/2019 188.43p 188.43p 181.49p 183.47p 6749
20/11/2019 188.43p 194.36p 181.69p 188.43p 6808
19/11/2019 193.39p 198.35p 174.57p 188.43p 27430
18/11/2019 138.84p 228.10p 138.84p 193.39p 51237
15/11/2019 203.31p 207.17p 198.55p 203.31p 7780
14/11/2019 198.35p 204.06p 198.35p 203.31p 7801
13/11/2019 203.31p 204.30p 203.31p 203.31p 126
12/11/2019 203.31p 208.26p 192.52p 203.31p 11231
11/11/2019 198.35p 232.07p 188.43p 203.31p 29137
08/11/2019 213.22p 213.22p 195.79p 198.35p 15419
07/11/2019 213.22p 213.22p 208.28p 213.22p 3128
06/11/2019 213.22p 214.20p 208.78p 213.22p 2619
05/11/2019 218.18p 221.65p 208.38p 213.22p 8145
04/11/2019 208.26p 224.11p 208.26p 218.18p 10518
01/11/2019 203.31p 215.98p 193.39p 208.26p 18768
31/10/2019 203.31p 203.31p 198.35p 203.31p 8562
30/10/2019 203.31p 203.31p 190.41p 203.31p 6314
29/10/2019 208.26p 215.21p 198.35p 203.31p 26240
28/10/2019 223.14p 224.13p 190.91p 208.26p 78999
25/10/2019 242.98p 242.98p 218.18p 223.14p 27208
24/10/2019 252.89p 261.82p 240.00p 242.98p 29668
23/10/2019 262.81p 262.81p 249.92p 252.89p 10664
22/10/2019 257.85p 263.80p 254.88p 262.81p 5826
21/10/2019 247.93p 267.19p 244.96p 257.85p 10425
18/10/2019 247.93p 255.87p 238.02p 247.93p 38914
17/10/2019 247.93p 282.64p 238.02p 247.93p 85635
16/10/2019 233.06p 241.98p 230.58p 238.02p 8281
15/10/2019 233.06p 236.01p 228.10p 233.06p 6229
14/10/2019 247.93p 247.93p 228.10p 233.06p 6977
11/10/2019 247.93p 247.93p 229.09p 247.93p 7303
10/10/2019 233.06p 251.88p 233.06p 247.93p 5390
09/10/2019 238.02p 238.02p 233.06p 233.06p 4228
08/10/2019 233.06p 247.93p 233.06p 238.02p 16786
07/10/2019 247.93p 247.93p 228.10p 233.06p 10125
04/10/2019 252.89p 255.23p 238.02p 247.93p 14235
03/10/2019 267.77p 285.62p 252.89p 252.89p 23391
02/10/2019 277.69p 280.86p 252.00p 267.77p 23747
01/10/2019 302.48p 315.27p 261.82p 287.60p 67918
30/09/2019 233.06p 326.78p 233.06p 297.52p 163501
27/09/2019 213.22p 257.26p 213.22p 228.10p 115140
26/09/2019 223.14p 223.14p 209.26p 213.22p 4864
25/09/2019 208.26p 230.08p 208.26p 223.14p 11165
24/09/2019 213.22p 213.22p 203.33p 208.26p 6866
23/09/2019 218.18p 223.14p 210.25p 213.22p 16389
20/09/2019 218.18p 218.18p 210.27p 218.18p 2778
19/09/2019 218.18p 223.14p 210.25p 218.18p 6887
18/09/2019 223.14p 223.14p 213.22p 218.18p 1008
17/09/2019 223.14p 223.14p 219.17p 223.14p 1810
16/09/2019 223.14p 223.14p 223.14p 223.14p 0
13/09/2019 218.18p 223.14p 213.22p 223.14p 3295
12/09/2019 223.14p 223.14p 208.26p 218.18p 13924
11/09/2019 238.02p 238.02p 218.20p 223.14p 9066
10/09/2019 247.93p 247.93p 218.20p 238.02p 24000
09/09/2019 242.98p 267.77p 231.69p 247.93p 54646
06/09/2019 267.77p 267.77p 238.01p 242.98p 25927
05/09/2019 282.64p 283.64p 252.89p 267.77p 10348
04/09/2019 287.60p 287.60p 269.28p 282.64p 14499
03/09/2019 267.77p 297.22p 267.77p 277.69p 18366
02/09/2019 267.77p 275.70p 262.81p 267.77p 4311
30/08/2019 267.77p 277.69p 257.85p 267.77p 6040
29/08/2019 277.69p 279.27p 260.63p 267.77p 4294
28/08/2019 267.77p 294.55p 263.80p 277.69p 13189
27/08/2019 267.77p 295.54p 259.83p 267.77p 41644
23/08/2019 267.77p 269.75p 257.85p 267.77p 4988
22/08/2019 267.77p 267.77p 258.35p 267.77p 661
21/08/2019 267.77p 269.75p 262.02p 267.77p 1094
20/08/2019 267.77p 272.53p 261.22p 267.77p 19733
19/08/2019 252.89p 283.64p 252.89p 267.77p 16044
16/08/2019 242.98p 263.80p 240.40p 252.89p 14562
15/08/2019 242.98p 242.98p 238.02p 242.98p 3248
14/08/2019 242.98p 245.34p 238.02p 242.98p 835
13/08/2019 252.89p 253.69p 238.02p 242.98p 7689
12/08/2019 262.81p 272.73p 247.95p 252.89p 16968
09/08/2019 247.93p 314.36p 244.96p 277.69p 42876
08/08/2019 238.02p 257.85p 228.10p 247.93p 9839
07/08/2019 327.27p 327.27p 227.11p 238.02p 57584
06/08/2019 342.15p 357.02p 297.52p 327.27p 18848
05/08/2019 352.07p 366.74p 321.32p 342.15p 12064
02/08/2019 361.98p 366.45p 322.31p 352.07p 16025

*Close Price adjusted for both dividends and splits