Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/10/2017 396.69p 396.69p 396.69p 396.69p 551
06/10/2017 396.69p 396.69p 386.78p 396.69p 1432
05/10/2017 396.69p 396.69p 396.69p 396.69p 202
04/10/2017 396.69p 396.69p 396.69p 396.69p 1032
03/10/2017 396.69p 396.69p 396.69p 396.69p 1008
02/10/2017 396.69p 396.69p 386.78p 396.69p 437
29/09/2017 396.69p 396.69p 396.69p 396.69p 970
28/09/2017 396.69p 396.69p 396.69p 396.69p 630
27/09/2017 396.69p 396.69p 396.69p 396.69p 1011
26/09/2017 396.69p 401.65p 396.69p 396.69p 756
25/09/2017 396.69p 396.69p 396.69p 396.69p 1578
22/09/2017 396.69p 396.69p 396.69p 396.69p 2521
21/09/2017 396.69p 396.69p 396.69p 396.69p 1715
20/09/2017 371.90p 396.69p 371.90p 396.69p 9640
19/09/2017 431.40p 436.36p 371.90p 371.90p 17181
18/09/2017 451.24p 451.24p 431.40p 431.40p 1917
15/09/2017 451.24p 451.24p 451.24p 451.24p 731
14/09/2017 451.24p 451.24p 451.24p 451.24p 872
13/09/2017 451.24p 451.24p 451.24p 451.24p 11101
12/09/2017 451.24p 456.20p 446.28p 451.24p 1662
11/09/2017 476.03p 476.03p 451.24p 451.24p 1496
08/09/2017 485.95p 485.95p 476.03p 476.03p 764
07/09/2017 485.95p 485.95p 485.95p 485.95p 651
06/09/2017 485.95p 485.95p 485.95p 485.95p 473
05/09/2017 485.95p 485.95p 471.07p 485.95p 463
04/09/2017 485.95p 485.95p 485.95p 485.95p 3280
01/09/2017 466.12p 485.95p 466.12p 485.95p 1169
31/08/2017 466.12p 466.12p 466.12p 466.12p 0
30/08/2017 466.12p 466.12p 466.12p 466.12p 1094
29/08/2017 466.12p 466.12p 466.12p 466.12p 1187
25/08/2017 461.16p 466.12p 456.20p 466.12p 1852
24/08/2017 461.16p 461.16p 461.16p 461.16p 936
23/08/2017 461.16p 461.16p 461.16p 461.16p 11
22/08/2017 461.16p 461.16p 461.16p 461.16p 0
21/08/2017 463.14p 463.14p 461.16p 461.16p 138
18/08/2017 463.14p 463.14p 463.14p 463.14p 359
17/08/2017 468.10p 468.10p 463.14p 463.14p 1076
16/08/2017 468.10p 468.10p 468.10p 468.10p 0
15/08/2017 475.04p 475.04p 468.10p 468.10p 9304
14/08/2017 475.04p 475.04p 475.04p 475.04p 207
11/08/2017 475.04p 475.04p 475.04p 475.04p 112
10/08/2017 475.04p 475.04p 475.04p 475.04p 1094
09/08/2017 480.99p 480.99p 475.04p 475.04p 504
08/08/2017 480.99p 480.99p 480.99p 480.99p 649
07/08/2017 480.99p 480.99p 480.99p 480.99p 702
04/08/2017 484.96p 484.96p 473.06p 480.99p 4449
03/08/2017 482.98p 484.96p 482.98p 484.96p 2112
02/08/2017 451.24p 482.98p 451.24p 482.98p 17372
01/08/2017 545.45p 550.41p 451.24p 451.24p 16603
31/07/2017 550.41p 550.41p 550.41p 550.41p 781
28/07/2017 565.29p 604.96p 550.41p 550.41p 17377
27/07/2017 565.29p 565.29p 565.29p 565.29p 732
26/07/2017 550.41p 565.29p 535.54p 565.29p 8134
25/07/2017 550.41p 550.41p 550.41p 550.41p 2520
24/07/2017 575.21p 580.17p 550.41p 550.41p 2332
21/07/2017 530.58p 575.21p 530.58p 575.21p 3333
20/07/2017 520.66p 550.41p 520.66p 530.58p 5114
19/07/2017 520.66p 520.66p 520.66p 520.66p 1447
18/07/2017 520.66p 520.66p 520.66p 520.66p 1240
17/07/2017 520.66p 520.66p 520.66p 520.66p 295
14/07/2017 520.66p 520.66p 520.66p 520.66p 1126
13/07/2017 520.66p 540.50p 520.66p 520.66p 1210
12/07/2017 570.25p 570.25p 520.66p 520.66p 2828
11/07/2017 570.25p 570.25p 570.25p 570.25p 2623
10/07/2017 570.25p 570.25p 570.25p 570.25p 0
07/07/2017 570.25p 570.25p 570.25p 570.25p 185
06/07/2017 570.25p 570.25p 570.25p 570.25p 325
05/07/2017 570.25p 570.25p 570.25p 570.25p 1098
04/07/2017 570.25p 570.25p 520.66p 570.25p 2983
03/07/2017 570.25p 570.25p 570.25p 570.25p 304
30/06/2017 570.25p 570.25p 570.25p 570.25p 5158
29/06/2017 669.42p 669.42p 520.66p 570.25p 63732
28/06/2017 719.01p 719.01p 669.42p 669.42p 3875
27/06/2017 719.01p 719.01p 719.01p 719.01p 1000
26/06/2017 719.01p 719.01p 719.01p 719.01p 1066
23/06/2017 719.01p 743.80p 719.01p 719.01p 3387
22/06/2017 793.39p 793.39p 719.01p 719.01p 0
21/06/2017 793.39p 793.39p 793.39p 793.39p 0
20/06/2017 793.39p 793.39p 768.60p 793.39p 0
19/06/2017 793.39p 793.39p 793.39p 793.39p 0
16/06/2017 793.39p 810.74p 743.80p 793.39p 2473
15/06/2017 793.39p 818.18p 751.74p 793.39p 4363
14/06/2017 793.39p 840.99p 751.93p 793.39p 3337
13/06/2017 719.01p 821.16p 660.50p 793.39p 11578
12/06/2017 743.80p 753.72p 698.18p 719.01p 2565
09/06/2017 743.80p 773.55p 669.42p 743.80p 9245
08/06/2017 694.21p 833.06p 658.51p 743.80p 32665
07/06/2017 719.01p 743.80p 674.38p 694.21p 6831
06/06/2017 694.21p 723.97p 670.02p 694.21p 3845
05/06/2017 694.21p 694.21p 662.48p 694.21p 2999
02/06/2017 719.01p 723.96p 670.41p 694.21p 2248
01/06/2017 719.01p 719.01p 694.71p 719.01p 1296
31/05/2017 669.42p 719.01p 669.42p 719.01p 4083
30/05/2017 694.21p 723.97p 669.42p 669.42p 2653
26/05/2017 694.21p 712.06p 680.33p 694.21p 3544
25/05/2017 694.21p 708.09p 680.33p 694.21p 1737
24/05/2017 719.01p 719.01p 676.36p 694.21p 5688
23/05/2017 743.80p 753.72p 694.21p 719.01p 5266
22/05/2017 694.21p 773.55p 694.21p 743.80p 13432
19/05/2017 694.21p 743.80p 652.15p 694.21p 8007
18/05/2017 743.80p 743.80p 629.75p 694.21p 24461
17/05/2017 694.21p 743.80p 694.21p 719.01p 5146
16/05/2017 694.21p 731.90p 676.36p 694.21p 3160
15/05/2017 669.42p 743.80p 669.42p 694.21p 14301
12/05/2017 644.63p 743.80p 629.95p 669.42p 15495
11/05/2017 644.63p 664.46p 619.83p 644.63p 9687
10/05/2017 619.83p 678.35p 605.45p 644.63p 13829
09/05/2017 595.04p 694.21p 595.04p 619.83p 17420
08/05/2017 495.87p 654.55p 495.87p 595.04p 18971
05/05/2017 520.66p 535.54p 485.95p 495.87p 11404
04/05/2017 570.25p 570.84p 466.12p 520.66p 10639
03/05/2017 570.25p 595.04p 551.40p 570.25p 5190
02/05/2017 619.83p 622.81p 559.34p 570.25p 9389
28/04/2017 669.42p 669.42p 595.04p 619.83p 7262
27/04/2017 694.21p 694.21p 599.01p 669.42p 18759
26/04/2017 669.42p 723.97p 555.37p 694.21p 54266
25/04/2017 694.21p 842.98p 694.21p 842.98p 7653
24/04/2017 694.21p 737.85p 644.63p 694.21p 13121
21/04/2017 743.80p 763.64p 644.63p 694.21p 8978
20/04/2017 793.39p 793.39p 704.13p 743.80p 2899
19/04/2017 793.39p 815.21p 763.64p 768.60p 2529
18/04/2017 793.39p 833.06p 747.77p 793.39p 6935
13/04/2017 818.18p 833.06p 706.12p 793.39p 8326
12/04/2017 917.36p 961.98p 793.39p 818.18p 10098
11/04/2017 966.94p 1,031.40p 847.93p 917.36p 21226
10/04/2017 842.98p 976.72p 838.02p 966.94p 18602
07/04/2017 619.83p 891.57p 619.83p 842.98p 23159
06/04/2017 570.25p 644.63p 545.45p 619.83p 13523
05/04/2017 520.66p 614.88p 495.87p 570.25p 13970
04/04/2017 570.25p 570.25p 495.87p 520.66p 3374
03/04/2017 595.04p 644.63p 545.45p 570.25p 9253
31/03/2017 396.69p 644.63p 396.69p 595.04p 34852
30/03/2017 347.11p 436.36p 277.69p 396.69p 16176
29/03/2017 287.60p 287.60p 287.60p 287.60p 0
28/03/2017 287.60p 287.60p 287.60p 287.60p 0
27/03/2017 287.60p 287.60p 271.74p 287.60p 67
24/03/2017 287.60p 287.60p 271.74p 287.60p 448
23/03/2017 287.60p 295.54p 287.60p 287.60p 16
22/03/2017 287.60p 287.60p 287.60p 287.60p 0
21/03/2017 287.60p 287.60p 271.74p 287.60p 19
20/03/2017 287.60p 287.60p 287.60p 287.60p 0
17/03/2017 287.60p 303.47p 287.60p 287.60p 24
16/03/2017 287.60p 287.60p 287.60p 287.60p 0
15/03/2017 347.11p 347.11p 272.73p 287.60p 2414
14/03/2017 347.11p 347.11p 347.11p 347.11p 0
13/03/2017 347.11p 366.94p 323.31p 347.11p 1088
10/03/2017 347.11p 347.11p 347.11p 347.11p 0
09/03/2017 347.11p 348.10p 298.63p 347.11p 3832
08/03/2017 347.11p 376.86p 347.11p 347.11p 494
07/03/2017 347.11p 347.11p 347.11p 347.11p 7
06/03/2017 347.11p 370.91p 347.11p 347.11p 537
03/03/2017 347.11p 370.91p 347.11p 347.11p 101
02/03/2017 347.11p 347.11p 347.11p 347.11p 174
01/03/2017 332.23p 347.11p 293.55p 347.11p 6441
28/02/2017 361.98p 361.98p 327.27p 332.23p 1061
27/02/2017 371.90p 371.90p 327.27p 361.98p 1737
24/02/2017 371.90p 371.90p 360.99p 371.90p 131
23/02/2017 371.90p 391.74p 357.02p 371.90p 1033
22/02/2017 371.90p 391.74p 348.10p 371.90p 610
21/02/2017 371.90p 371.90p 371.90p 371.90p 0
20/02/2017 421.49p 421.49p 347.11p 371.90p 2111
17/02/2017 421.49p 436.36p 421.49p 421.49p 379
16/02/2017 421.49p 436.36p 421.49p 421.49p 226
15/02/2017 421.49p 445.79p 412.56p 421.49p 1321
14/02/2017 456.20p 456.20p 406.61p 421.49p 1779
13/02/2017 456.20p 456.20p 416.53p 456.20p 81
10/02/2017 471.07p 471.07p 421.49p 456.20p 2075
09/02/2017 471.07p 485.95p 471.07p 471.07p 779
08/02/2017 471.07p 484.96p 451.64p 471.07p 830
07/02/2017 471.07p 471.07p 471.07p 471.07p 0
06/02/2017 471.07p 495.87p 451.24p 471.07p 151
03/02/2017 471.07p 471.07p 462.15p 471.07p 312
02/02/2017 471.07p 471.07p 456.20p 471.07p 504
01/02/2017 495.87p 495.87p 446.28p 471.07p 1765
31/01/2017 495.87p 495.87p 452.23p 495.87p 908
30/01/2017 495.87p 515.70p 452.23p 495.87p 1117
27/01/2017 495.87p 515.70p 448.26p 495.87p 300
26/01/2017 495.87p 495.87p 450.25p 495.87p 303
25/01/2017 495.87p 534.55p 495.87p 495.87p 163
24/01/2017 495.87p 495.87p 466.12p 495.87p 104
23/01/2017 495.87p 495.87p 466.12p 495.87p 74
20/01/2017 495.87p 495.87p 446.28p 495.87p 878
19/01/2017 471.07p 495.87p 450.11p 495.87p 993
18/01/2017 471.07p 485.95p 462.74p 471.07p 855
17/01/2017 446.28p 545.45p 446.28p 471.07p 2523
16/01/2017 421.49p 446.28p 416.53p 446.28p 940
13/01/2017 421.49p 445.79p 416.53p 421.49p 449
12/01/2017 421.49p 446.28p 410.58p 421.49p 562
11/01/2017 411.57p 426.45p 411.57p 421.49p 338
10/01/2017 411.57p 411.57p 411.57p 411.57p 0
09/01/2017 411.57p 411.57p 411.57p 411.57p 0
06/01/2017 421.49p 421.49p 307.44p 411.57p 4046
05/01/2017 421.49p 421.49p 421.49p 421.49p 0
04/01/2017 421.49p 426.45p 421.49p 421.49p 101
03/01/2017 421.49p 424.46p 421.49p 421.49p 871
30/12/2016 421.49p 421.49p 396.69p 421.49p 186
29/12/2016 421.49p 421.49p 421.49p 421.49p 0
28/12/2016 421.49p 421.49p 396.69p 421.49p 429
23/12/2016 421.49p 424.46p 421.49p 421.49p 9
22/12/2016 446.28p 446.28p 421.49p 421.49p 0

*Close Price adjusted for both dividends and splits