Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2016 223.14p 223.14p 223.14p 223.14p 0
10/08/2016 223.14p 223.14p 223.14p 223.14p 0
09/08/2016 223.14p 223.14p 182.88p 223.14p 111
08/08/2016 223.14p 223.14p 180.50p 223.14p 266
05/08/2016 223.14p 282.62p 223.14p 223.14p 37
04/08/2016 223.14p 282.62p 178.51p 223.14p 260
03/08/2016 223.14p 223.14p 223.14p 223.14p 0
02/08/2016 198.35p 223.14p 194.38p 223.14p 472
01/08/2016 223.14p 223.14p 169.59p 223.14p 406
29/07/2016 223.14p 223.14p 214.21p 223.14p 251
28/07/2016 223.14p 223.14p 168.60p 223.14p 322
27/07/2016 223.14p 223.14p 223.14p 223.14p 0
26/07/2016 223.14p 223.14p 166.61p 223.14p 252
25/07/2016 223.14p 238.02p 162.64p 223.14p 1615
22/07/2016 223.14p 223.14p 223.14p 223.14p 0
21/07/2016 223.14p 223.14p 223.14p 223.14p 0
20/07/2016 223.14p 223.14p 162.64p 223.14p 2
19/07/2016 223.14p 223.14p 223.14p 223.14p 0
18/07/2016 223.14p 223.14p 223.14p 223.14p 0
15/07/2016 223.14p 238.02p 158.68p 223.14p 288
14/07/2016 223.14p 223.14p 172.56p 223.14p 256
13/07/2016 223.14p 223.14p 172.56p 223.14p 168
12/07/2016 223.14p 223.14p 172.56p 223.14p 167
11/07/2016 223.14p 223.14p 223.14p 223.14p 0
08/07/2016 223.14p 257.85p 223.14p 223.14p 384
07/07/2016 223.14p 223.14p 223.14p 223.14p 0
06/07/2016 223.14p 223.14p 223.14p 223.14p 0
05/07/2016 223.14p 223.14p 223.14p 223.14p 0
04/07/2016 223.14p 223.14p 162.64p 223.14p 296
01/07/2016 223.14p 223.14p 223.14p 223.14p 0
30/06/2016 198.35p 223.14p 198.35p 223.14p 448
29/06/2016 198.35p 198.35p 198.35p 198.35p 0
28/06/2016 198.35p 198.35p 158.68p 198.35p 25
27/06/2016 198.35p 222.15p 198.35p 198.35p 616
24/06/2016 173.55p 198.35p 113.06p 198.35p 469
23/06/2016 247.93p 247.93p 247.93p 247.93p 0
22/06/2016 247.93p 247.93p 247.93p 247.93p 0
21/06/2016 247.93p 247.93p 247.93p 247.93p 0
20/06/2016 247.93p 247.93p 203.31p 247.93p 25
17/06/2016 247.93p 247.93p 247.93p 247.93p 0
16/06/2016 247.93p 247.93p 218.18p 247.93p 1008
15/06/2016 247.93p 247.93p 198.35p 247.93p 1352
14/06/2016 247.93p 247.93p 247.93p 247.93p 0
13/06/2016 272.73p 272.73p 247.93p 247.93p 610
10/06/2016 272.73p 277.67p 250.41p 272.73p 590
09/06/2016 272.73p 277.67p 247.93p 272.73p 1650
08/06/2016 272.73p 272.73p 250.41p 272.73p 362
07/06/2016 223.14p 295.04p 223.14p 272.73p 1910
06/06/2016 247.93p 247.93p 188.45p 223.14p 2379
03/06/2016 247.93p 247.93p 247.93p 247.93p 0
02/06/2016 247.93p 247.93p 247.93p 247.93p 0
01/06/2016 247.93p 247.93p 247.93p 247.93p 0
31/05/2016 247.93p 247.93p 247.93p 247.93p 0
27/05/2016 247.93p 247.93p 247.93p 247.93p 0
26/05/2016 247.93p 247.93p 247.93p 247.93p 0
25/05/2016 247.93p 247.93p 247.93p 247.93p 0
24/05/2016 247.93p 273.72p 247.93p 247.93p 361
23/05/2016 247.93p 273.72p 247.93p 247.93p 7
20/05/2016 247.93p 252.87p 247.93p 247.93p 756
19/05/2016 247.93p 247.93p 247.93p 247.93p 0
18/05/2016 247.93p 247.93p 218.20p 247.93p 504
17/05/2016 247.93p 247.93p 247.93p 247.93p 0
16/05/2016 247.93p 247.93p 247.93p 247.93p 0
13/05/2016 223.14p 247.93p 223.14p 247.93p 368
12/05/2016 218.18p 242.96p 218.18p 223.14p 1256
11/05/2016 218.18p 218.18p 218.18p 218.18p 0
10/05/2016 218.18p 228.10p 218.18p 218.18p 433
09/05/2016 218.18p 228.10p 200.33p 218.18p 1067
06/05/2016 193.39p 234.03p 178.53p 218.18p 2524
05/05/2016 272.73p 272.73p 148.76p 183.47p 3368
04/05/2016 272.73p 272.73p 272.73p 272.73p 0
03/05/2016 272.73p 277.69p 272.73p 272.73p 70
29/04/2016 272.73p 272.73p 272.73p 272.73p 0
28/04/2016 272.73p 272.73p 272.73p 272.73p 0
27/04/2016 272.73p 272.73p 272.73p 272.73p 0
26/04/2016 297.52p 297.52p 247.93p 272.73p 630
25/04/2016 297.52p 307.42p 272.73p 297.52p 16
22/04/2016 297.52p 297.52p 297.52p 297.52p 0
21/04/2016 297.52p 297.52p 247.93p 297.52p 297
20/04/2016 297.52p 297.52p 297.52p 297.52p 0
19/04/2016 297.52p 297.52p 247.93p 297.52p 308
18/04/2016 297.52p 297.52p 247.94p 297.52p 32
15/04/2016 262.81p 337.19p 262.81p 297.52p 518
14/04/2016 247.93p 267.75p 247.93p 262.81p 332
13/04/2016 247.93p 247.93p 247.93p 247.93p 0
12/04/2016 247.93p 247.93p 247.93p 247.93p 0
11/04/2016 247.93p 247.93p 247.93p 247.93p 0
08/04/2016 247.93p 247.93p 247.93p 247.93p 0
07/04/2016 272.73p 272.73p 198.35p 247.93p 252
06/04/2016 223.14p 297.52p 223.14p 272.73p 5908
05/04/2016 223.14p 223.14p 198.35p 223.14p 40711
04/04/2016 272.73p 272.73p 173.55p 223.14p 903
01/04/2016 272.73p 272.73p 198.37p 272.73p 353
31/03/2016 272.73p 272.73p 199.83p 272.73p 101
30/03/2016 272.73p 272.73p 198.35p 272.73p 193
29/03/2016 272.73p 272.73p 272.73p 272.73p 0
24/03/2016 272.73p 272.73p 198.37p 272.73p 555
23/03/2016 272.73p 272.73p 272.73p 272.73p 0
22/03/2016 272.73p 272.73p 198.35p 272.73p 592
21/03/2016 272.73p 272.73p 272.73p 272.73p 0
18/03/2016 272.73p 307.44p 272.73p 272.73p 29
17/03/2016 272.73p 272.73p 218.18p 272.73p 1
16/03/2016 272.73p 272.73p 228.10p 272.73p 589
15/03/2016 272.73p 272.73p 272.73p 272.73p 0
14/03/2016 272.73p 272.73p 272.73p 272.73p 0
11/03/2016 272.73p 272.73p 272.73p 272.73p 0
10/03/2016 272.73p 272.73p 272.73p 272.73p 0
09/03/2016 272.73p 272.73p 272.73p 272.73p 0
08/03/2016 272.73p 272.73p 272.73p 272.73p 0
07/03/2016 272.73p 300.97p 272.73p 272.73p 21
04/03/2016 272.73p 307.44p 208.49p 272.73p 1428
03/03/2016 272.73p 272.73p 272.73p 272.73p 0
02/03/2016 272.73p 272.73p 240.20p 272.73p 302
01/03/2016 272.73p 272.73p 272.73p 272.73p 0
29/02/2016 272.73p 272.73p 240.20p 272.73p 252
26/02/2016 272.73p 322.31p 238.02p 272.73p 395
25/02/2016 272.73p 322.31p 272.73p 272.73p 278
24/02/2016 272.73p 307.44p 238.02p 272.73p 1474
23/02/2016 272.73p 307.44p 181.43p 272.73p 1401
22/02/2016 272.73p 307.44p 272.73p 272.73p 111
19/02/2016 297.52p 317.36p 297.52p 297.52p 101
18/02/2016 297.52p 297.52p 297.52p 297.52p 0
17/02/2016 297.52p 322.31p 297.52p 297.52p 61
16/02/2016 297.52p 297.52p 258.84p 297.52p 23
15/02/2016 347.11p 347.11p 297.52p 297.52p 252
12/02/2016 347.11p 347.11p 347.11p 347.11p 0
11/02/2016 347.11p 347.11p 347.11p 347.11p 0
10/02/2016 347.11p 347.11p 298.51p 347.11p 479
09/02/2016 322.31p 347.11p 298.51p 347.11p 504
08/02/2016 322.31p 336.20p 258.84p 322.31p 662
05/02/2016 322.31p 396.69p 322.31p 322.31p 42
04/02/2016 302.48p 347.11p 297.52p 322.31p 2215
03/02/2016 302.48p 302.48p 302.48p 302.48p 0
02/02/2016 302.48p 302.48p 302.48p 302.48p 0
01/02/2016 302.48p 302.48p 302.48p 302.48p 0
29/01/2016 302.48p 302.48p 302.48p 302.48p 0
28/01/2016 302.48p 302.48p 302.48p 302.48p 0
27/01/2016 302.48p 302.48p 282.64p 302.48p 0
26/01/2016 302.48p 302.48p 249.02p 302.48p 20
25/01/2016 302.48p 302.48p 282.64p 302.48p 295
22/01/2016 302.48p 302.48p 247.93p 302.48p 1232
21/01/2016 302.48p 302.48p 247.93p 302.48p 839
20/01/2016 302.48p 317.36p 302.48p 302.48p 50
19/01/2016 302.48p 302.48p 302.48p 302.48p 0
18/01/2016 302.48p 302.48p 282.64p 302.48p 0
15/01/2016 302.48p 317.36p 302.48p 302.48p 75
14/01/2016 302.48p 327.27p 261.82p 302.48p 759
13/01/2016 302.48p 302.48p 261.82p 302.48p 924
12/01/2016 347.11p 347.11p 277.69p 302.48p 2204
11/01/2016 347.11p 347.11p 347.11p 347.11p 0
08/01/2016 347.11p 371.90p 347.11p 347.11p 0
07/01/2016 347.11p 347.11p 331.24p 347.11p 45
06/01/2016 347.11p 347.11p 347.11p 347.11p 0
05/01/2016 347.11p 371.90p 317.36p 347.11p 971
04/01/2016 347.11p 347.11p 347.11p 347.11p 0
31/12/2015 347.11p 347.11p 347.11p 347.11p 0
30/12/2015 347.11p 347.11p 331.78p 347.11p 629
29/12/2015 371.90p 371.90p 335.21p 347.11p 384
24/12/2015 371.90p 371.90p 371.90p 371.90p 0
23/12/2015 371.90p 438.84p 371.90p 371.90p 5
22/12/2015 371.90p 438.84p 371.90p 371.90p 11
21/12/2015 371.90p 371.90p 371.90p 371.90p 0
18/12/2015 371.90p 371.90p 371.90p 371.90p 0
17/12/2015 371.90p 371.90p 371.90p 371.90p 0
16/12/2015 371.90p 438.84p 371.90p 371.90p 4
15/12/2015 371.90p 371.90p 371.90p 371.90p 0
14/12/2015 371.90p 438.84p 371.90p 371.90p 27
11/12/2015 371.90p 371.90p 371.90p 371.90p 0
10/12/2015 371.90p 371.90p 333.22p 371.90p 38
09/12/2015 371.90p 371.90p 371.90p 371.90p 0
08/12/2015 371.90p 371.90p 371.90p 371.90p 0
07/12/2015 371.90p 371.90p 371.90p 371.90p 0
04/12/2015 347.11p 371.90p 333.22p 371.90p 326
03/12/2015 371.90p 371.90p 327.27p 347.11p 1405
02/12/2015 371.90p 371.90p 371.90p 371.90p 0
01/12/2015 421.49p 421.49p 327.27p 371.90p 1356
30/11/2015 446.28p 446.28p 396.69p 421.49p 426
27/11/2015 446.28p 446.28p 417.54p 446.28p 250
26/11/2015 446.28p 446.28p 417.54p 446.28p 69
25/11/2015 446.28p 446.28p 444.30p 446.28p 70
24/11/2015 446.28p 479.98p 398.88p 446.28p 645
23/11/2015 446.28p 456.20p 397.69p 446.28p 948
20/11/2015 371.90p 371.90p 371.90p 371.90p 0
19/11/2015 371.90p 371.90p 366.94p 371.90p 20
18/11/2015 371.90p 396.69p 366.94p 371.90p 62
17/11/2015 371.90p 371.90p 366.94p 371.90p 4
16/11/2015 371.90p 435.37p 371.90p 371.90p 4
13/11/2015 371.90p 435.37p 366.94p 371.90p 96
12/11/2015 371.90p 428.41p 371.90p 371.90p 95
11/11/2015 371.90p 428.41p 347.11p 371.90p 672
10/11/2015 396.69p 396.69p 337.19p 371.90p 202
09/11/2015 396.69p 396.69p 396.69p 396.69p 0
06/11/2015 471.07p 471.07p 248.43p 421.49p 7292
05/11/2015 495.87p 495.87p 456.20p 495.87p 156
04/11/2015 495.87p 495.87p 456.20p 495.87p 78
03/11/2015 495.87p 495.87p 495.87p 495.87p 0
02/11/2015 495.87p 500.81p 446.28p 495.87p 1491
30/10/2015 495.87p 495.87p 446.28p 495.87p 559
29/10/2015 495.87p 495.87p 446.28p 495.87p 0
28/10/2015 495.87p 495.87p 446.28p 495.87p 660

*Close Price adjusted for both dividends and splits