Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2019 381.82p 381.82p 327.59p 361.98p 22280
31/07/2019 332.23p 388.74p 322.31p 381.82p 50262
30/07/2019 381.82p 412.56p 317.85p 332.23p 67886
29/07/2019 282.64p 420.40p 282.64p 376.86p 122314
26/07/2019 183.47p 341.88p 168.61p 282.64p 94163
25/07/2019 183.47p 183.47p 170.08p 183.47p 4116
24/07/2019 178.51p 183.47p 170.58p 183.47p 6511
23/07/2019 143.80p 178.51p 143.80p 178.51p 16974
22/07/2019 153.72p 158.68p 143.80p 143.80p 14124
19/07/2019 188.43p 188.43p 148.26p 153.72p 15888
18/07/2019 188.43p 188.43p 188.43p 188.43p 52
17/07/2019 188.43p 189.40p 183.47p 188.43p 639
16/07/2019 198.35p 208.26p 178.51p 188.43p 25095
15/07/2019 168.60p 206.78p 168.60p 198.35p 13381
12/07/2019 153.72p 173.55p 153.72p 168.60p 27038
11/07/2019 153.72p 156.50p 148.76p 153.72p 2116
10/07/2019 198.35p 198.35p 152.73p 153.72p 17668
09/07/2019 178.51p 178.51p 159.17p 163.64p 3902
08/07/2019 178.51p 178.51p 163.64p 178.51p 1744
05/07/2019 178.51p 178.51p 178.51p 178.51p 0
04/07/2019 178.51p 178.51p 169.59p 178.51p 64
03/07/2019 178.51p 178.51p 168.60p 178.51p 1160
02/07/2019 178.51p 179.09p 176.51p 178.51p 1908
01/07/2019 188.43p 188.43p 162.64p 178.51p 2848
28/06/2019 188.43p 188.43p 179.82p 188.43p 5634
27/06/2019 188.43p 190.76p 179.82p 188.43p 2465
26/06/2019 233.06p 233.06p 178.51p 188.43p 7061
25/06/2019 233.06p 236.03p 218.18p 233.06p 2150
24/06/2019 213.22p 238.04p 208.19p 233.06p 4711
21/06/2019 173.55p 228.10p 173.55p 213.22p 5238
20/06/2019 173.55p 185.45p 173.55p 173.55p 3036
19/06/2019 173.55p 182.48p 151.24p 173.55p 2526
18/06/2019 173.55p 173.55p 148.76p 173.55p 869
17/06/2019 173.55p 173.55p 151.24p 173.55p 711
14/06/2019 173.55p 173.55p 151.24p 173.55p 475
13/06/2019 173.55p 185.45p 151.24p 173.55p 1520
12/06/2019 178.51p 186.45p 160.66p 173.55p 474
11/06/2019 173.55p 196.36p 161.65p 178.51p 3550
10/06/2019 173.55p 193.39p 173.55p 173.55p 2217
07/06/2019 173.55p 178.49p 151.24p 173.55p 3826
06/06/2019 123.97p 186.45p 123.97p 178.51p 18830
05/06/2019 128.93p 136.86p 123.97p 123.97p 3306
04/06/2019 143.80p 144.77p 125.45p 128.93p 2700
03/06/2019 143.80p 146.78p 137.53p 143.80p 641
31/05/2019 143.80p 143.80p 136.62p 143.80p 2183
30/05/2019 143.80p 143.80p 143.80p 143.80p 0
29/05/2019 143.80p 158.68p 135.53p 143.80p 2641
28/05/2019 143.80p 143.80p 143.80p 143.80p 0
24/05/2019 143.80p 158.68p 143.80p 143.80p 225
23/05/2019 143.80p 148.76p 132.40p 143.80p 2531
22/05/2019 133.88p 148.76p 132.10p 143.80p 3817
21/05/2019 133.88p 138.84p 131.33p 133.88p 7972
20/05/2019 148.76p 148.76p 124.98p 133.88p 5330
17/05/2019 148.76p 156.69p 141.82p 148.76p 823
16/05/2019 143.80p 156.48p 143.80p 148.76p 3185
15/05/2019 143.80p 144.77p 139.34p 143.80p 1102
14/05/2019 158.68p 158.68p 139.93p 143.80p 2215
13/05/2019 158.68p 158.68p 158.68p 158.68p 0
10/05/2019 168.60p 168.60p 150.74p 158.68p 3556
09/05/2019 173.55p 173.55p 160.68p 168.60p 2034
08/05/2019 173.55p 173.55p 173.55p 173.55p 0
07/05/2019 173.55p 173.55p 173.55p 173.55p 0
03/05/2019 173.55p 176.13p 161.67p 173.55p 2383
02/05/2019 173.55p 173.55p 159.77p 173.55p 676
01/05/2019 173.55p 178.51p 161.67p 173.55p 2788
30/04/2019 173.55p 173.55p 160.66p 173.55p 1116
29/04/2019 173.55p 173.55p 173.55p 173.55p 0
26/04/2019 173.55p 182.38p 166.65p 173.55p 806
25/04/2019 198.35p 198.35p 155.70p 173.55p 7759
24/04/2019 158.68p 168.60p 158.68p 168.60p 2335
23/04/2019 173.55p 173.55p 158.68p 158.68p 7475
18/04/2019 168.60p 174.55p 168.60p 173.55p 3842
17/04/2019 173.55p 173.55p 168.60p 168.60p 85
16/04/2019 168.60p 168.60p 159.67p 168.60p 2066
15/04/2019 168.60p 174.33p 160.68p 168.60p 1984
12/04/2019 173.55p 176.53p 164.63p 168.60p 4022
11/04/2019 173.55p 179.20p 173.55p 173.55p 414
10/04/2019 188.43p 192.38p 158.68p 173.55p 7260
09/04/2019 213.22p 213.22p 180.50p 188.43p 11357
08/04/2019 173.55p 218.18p 169.09p 208.26p 24155
05/04/2019 173.55p 173.55p 161.65p 173.55p 2620
04/04/2019 173.55p 173.55p 173.55p 173.55p 0
03/04/2019 178.51p 178.51p 168.61p 173.55p 2623
02/04/2019 178.51p 178.51p 174.55p 178.51p 2269
01/04/2019 188.43p 202.12p 172.98p 178.51p 2358
29/03/2019 193.39p 201.32p 178.51p 178.51p 6926
28/03/2019 193.39p 193.39p 193.39p 193.39p 0
27/03/2019 198.35p 202.12p 182.88p 193.39p 1502
26/03/2019 181.49p 203.31p 178.55p 198.35p 7430
25/03/2019 208.26p 218.18p 178.99p 181.49p 5562
22/03/2019 208.26p 208.26p 208.26p 208.26p 0
21/03/2019 208.26p 212.21p 198.35p 208.26p 482
20/03/2019 208.26p 212.21p 208.26p 208.26p 252
19/03/2019 218.18p 218.18p 198.35p 208.26p 1748
18/03/2019 233.06p 233.06p 198.37p 213.22p 17715
15/03/2019 233.06p 233.06p 228.10p 233.06p 2309
14/03/2019 233.06p 233.06p 233.06p 233.06p 0
13/03/2019 233.06p 234.05p 233.06p 233.06p 144
12/03/2019 233.06p 237.02p 228.12p 233.06p 1796
11/03/2019 247.93p 247.93p 228.99p 233.06p 2604
08/03/2019 247.93p 261.80p 235.24p 247.93p 1740
07/03/2019 247.93p 247.93p 236.03p 247.93p 264
06/03/2019 247.93p 247.93p 235.24p 247.93p 511
05/03/2019 247.93p 247.93p 235.24p 247.93p 485
04/03/2019 247.93p 247.93p 247.93p 247.93p 0
01/03/2019 247.93p 247.93p 235.24p 247.93p 776
28/02/2019 247.93p 247.93p 235.06p 247.93p 466
27/02/2019 252.89p 257.85p 241.98p 247.93p 16269
26/02/2019 252.89p 252.89p 252.89p 252.89p 0
25/02/2019 252.89p 252.89p 252.89p 252.89p 0
22/02/2019 252.89p 252.89p 238.02p 252.89p 3185
21/02/2019 252.89p 252.89p 252.59p 252.89p 153
20/02/2019 252.89p 252.89p 238.02p 252.89p 2715
19/02/2019 252.89p 267.77p 252.89p 252.89p 185
18/02/2019 252.89p 257.85p 252.89p 252.89p 76
15/02/2019 247.93p 257.85p 233.26p 247.93p 3638
14/02/2019 228.10p 247.93p 228.10p 247.93p 5270
13/02/2019 228.10p 233.55p 223.14p 228.10p 253
12/02/2019 228.10p 234.03p 223.14p 228.10p 1214
11/02/2019 233.06p 233.06p 225.12p 228.10p 202
08/02/2019 233.06p 247.91p 225.12p 233.06p 1105
07/02/2019 223.14p 233.06p 223.14p 233.06p 1583
06/02/2019 228.10p 236.03p 223.14p 223.14p 2460
05/02/2019 233.06p 237.02p 222.15p 228.10p 5079
04/02/2019 242.98p 242.98p 229.11p 233.06p 2315
01/02/2019 242.98p 242.98p 233.06p 242.98p 1274
31/01/2019 242.98p 255.65p 242.98p 242.98p 2014
30/01/2019 223.14p 275.70p 223.14p 242.98p 4675
29/01/2019 272.73p 272.73p 218.18p 223.14p 16718
28/01/2019 272.73p 274.20p 257.85p 272.73p 977
25/01/2019 277.69p 277.69p 267.77p 272.73p 883
24/01/2019 277.69p 277.69p 267.77p 277.69p 1539
23/01/2019 277.69p 277.69p 267.77p 277.69p 1613
22/01/2019 277.69p 277.69p 247.93p 277.69p 1759
21/01/2019 277.69p 277.69p 267.79p 277.69p 252
18/01/2019 277.69p 277.69p 268.36p 277.69p 305
17/01/2019 277.69p 283.62p 277.69p 277.69p 55
16/01/2019 277.69p 277.69p 277.69p 277.69p 0
15/01/2019 277.69p 279.67p 268.36p 277.69p 3437
14/01/2019 277.69p 277.69p 267.79p 277.69p 439
11/01/2019 272.73p 280.66p 267.77p 277.69p 1653
10/01/2019 272.73p 272.73p 272.73p 272.73p 0
09/01/2019 272.73p 272.73p 258.74p 272.73p 252
08/01/2019 252.89p 272.73p 252.89p 272.73p 190
07/01/2019 267.77p 283.64p 249.92p 252.89p 780
04/01/2019 267.77p 267.77p 267.77p 267.77p 0
03/01/2019 262.81p 272.73p 251.92p 267.77p 2106
02/01/2019 257.85p 266.78p 257.85p 262.81p 750
31/12/2018 257.85p 261.82p 257.85p 257.85p 19
28/12/2018 257.85p 257.85p 246.94p 257.85p 609
27/12/2018 247.93p 275.21p 245.97p 257.85p 814
24/12/2018 247.93p 257.85p 247.93p 247.93p 0
21/12/2018 247.93p 257.26p 247.93p 247.93p 831
20/12/2018 247.93p 255.85p 242.00p 247.93p 756
19/12/2018 257.85p 257.85p 239.29p 247.93p 1620
18/12/2018 247.93p 257.85p 243.97p 257.85p 3349
17/12/2018 272.73p 272.73p 228.10p 247.93p 8717
14/12/2018 282.64p 282.64p 257.85p 272.73p 3159
13/12/2018 282.64p 291.57p 282.64p 282.64p 876
12/12/2018 282.64p 285.18p 282.64p 282.64p 1486
11/12/2018 282.64p 296.63p 267.77p 282.64p 3677
10/12/2018 302.48p 306.94p 277.69p 282.64p 3353
07/12/2018 302.48p 306.94p 302.48p 302.48p 147
06/12/2018 302.48p 302.48p 302.48p 302.48p 0
05/12/2018 302.48p 302.48p 302.48p 302.48p 0
04/12/2018 302.48p 307.44p 287.90p 302.48p 1197
03/12/2018 322.31p 322.31p 300.50p 307.44p 3797
30/11/2018 322.31p 337.19p 307.76p 322.31p 534
29/11/2018 312.40p 336.20p 312.40p 322.31p 4286
28/11/2018 312.40p 312.40p 312.40p 312.40p 0
27/11/2018 312.40p 321.32p 297.52p 312.40p 442
26/11/2018 312.40p 312.40p 297.54p 312.40p 142
23/11/2018 312.40p 321.32p 300.52p 312.40p 673
22/11/2018 322.31p 322.31p 307.44p 312.40p 2067
21/11/2018 322.31p 322.31p 307.74p 322.31p 1925
20/11/2018 317.36p 336.30p 317.06p 322.31p 3580
19/11/2018 302.48p 317.36p 302.48p 317.36p 1359
16/11/2018 287.60p 310.71p 287.60p 302.48p 3904
15/11/2018 297.52p 297.52p 277.88p 287.60p 2111
14/11/2018 302.48p 302.48p 278.08p 297.52p 7070
13/11/2018 297.52p 302.48p 296.53p 302.48p 230
12/11/2018 312.40p 312.40p 286.59p 297.52p 5391
09/11/2018 312.40p 312.40p 307.54p 312.40p 3175
08/11/2018 312.40p 312.40p 310.41p 312.40p 2370
07/11/2018 322.31p 325.29p 304.46p 312.40p 4370
06/11/2018 307.44p 326.98p 301.69p 322.31p 6711
05/11/2018 307.44p 316.76p 302.48p 307.44p 8810
02/11/2018 307.44p 310.41p 297.78p 307.44p 2257
01/11/2018 307.44p 307.44p 306.45p 307.44p 1858
31/10/2018 307.44p 310.41p 306.45p 307.44p 747
30/10/2018 307.44p 311.31p 297.52p 307.44p 4195
29/10/2018 307.44p 316.76p 299.90p 307.44p 3265
26/10/2018 307.44p 316.76p 299.72p 307.44p 4720
25/10/2018 307.44p 313.39p 297.52p 307.44p 19298
24/10/2018 357.02p 357.02p 337.19p 337.19p 907
23/10/2018 357.02p 357.02p 350.88p 357.02p 50
22/10/2018 386.78p 394.71p 341.16p 357.02p 2378
19/10/2018 376.86p 376.86p 337.59p 357.02p 4361
18/10/2018 376.86p 384.79p 366.94p 376.86p 3414
17/10/2018 317.36p 403.64p 317.36p 376.86p 11237

*Close Price adjusted for both dividends and splits