Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/12/2016 446.28p 466.12p 403.64p 446.28p 611
20/12/2016 446.28p 468.10p 446.28p 446.28p 133
19/12/2016 446.28p 446.28p 406.61p 446.28p 504
16/12/2016 446.28p 446.28p 416.53p 446.28p 382
15/12/2016 446.28p 472.07p 446.28p 446.28p 1
14/12/2016 446.28p 472.07p 446.28p 446.28p 21
13/12/2016 446.28p 446.28p 446.28p 446.28p 0
12/12/2016 446.28p 476.03p 446.28p 446.28p 315
09/12/2016 446.28p 464.13p 446.28p 446.28p 240
08/12/2016 431.40p 464.13p 431.40p 446.28p 823
07/12/2016 421.49p 495.87p 421.49p 431.40p 10806
06/12/2016 421.49p 446.28p 416.53p 421.49p 1375
05/12/2016 421.49p 436.36p 406.61p 421.49p 1927
02/12/2016 381.82p 421.49p 381.82p 421.49p 1943
01/12/2016 381.82p 381.82p 360.99p 381.82p 273
30/11/2016 366.94p 396.69p 366.94p 366.94p 3809
29/11/2016 366.94p 372.89p 366.94p 366.94p 188
28/11/2016 366.94p 372.89p 366.94p 366.94p 11
25/11/2016 366.94p 366.94p 366.94p 366.94p 0
24/11/2016 366.94p 366.94p 366.94p 366.94p 0
23/11/2016 366.94p 366.94p 359.50p 366.94p 5
22/11/2016 366.94p 366.94p 359.50p 366.94p 67
21/11/2016 366.94p 366.94p 366.94p 366.94p 0
18/11/2016 371.90p 376.86p 337.19p 366.94p 1302
17/11/2016 371.90p 371.90p 371.90p 371.90p 0
16/11/2016 371.90p 371.90p 371.90p 371.90p 0
15/11/2016 371.90p 371.90p 352.07p 371.90p 41
14/11/2016 371.90p 371.90p 347.11p 371.90p 560
11/11/2016 371.90p 371.90p 371.90p 371.90p 0
10/11/2016 371.90p 371.90p 371.90p 371.90p 0
09/11/2016 371.90p 371.90p 347.11p 371.90p 487
08/11/2016 371.90p 371.90p 371.90p 371.90p 0
07/11/2016 371.90p 371.90p 366.94p 371.90p 157
04/11/2016 361.98p 376.86p 334.37p 371.90p 1096
03/11/2016 361.98p 361.98p 334.21p 361.98p 85
02/11/2016 371.90p 375.87p 319.34p 361.98p 2711
01/11/2016 371.90p 371.90p 371.90p 371.90p 0
31/10/2016 371.90p 371.90p 347.11p 371.90p 193
28/10/2016 421.49p 421.49p 317.36p 371.90p 2496
27/10/2016 421.49p 421.49p 406.61p 421.49p 101
26/10/2016 421.49p 436.36p 406.61p 421.49p 1617
25/10/2016 396.69p 485.95p 366.94p 421.49p 4771
24/10/2016 396.69p 426.45p 392.73p 396.69p 210
21/10/2016 371.90p 424.46p 371.90p 396.69p 4776
20/10/2016 371.90p 396.69p 371.90p 371.90p 1434
19/10/2016 431.40p 431.40p 371.90p 371.90p 3452
18/10/2016 371.90p 396.69p 371.90p 371.90p 702
17/10/2016 347.11p 396.69p 347.11p 371.90p 126
14/10/2016 347.11p 396.69p 319.34p 347.11p 77
13/10/2016 347.11p 396.69p 347.11p 347.11p 77
12/10/2016 371.90p 376.86p 319.34p 347.11p 2024
11/10/2016 371.90p 371.90p 351.07p 371.90p 2498
10/10/2016 371.90p 371.90p 371.31p 371.90p 115
07/10/2016 371.90p 392.73p 369.14p 371.90p 38
06/10/2016 371.90p 396.69p 369.14p 371.90p 3034
05/10/2016 371.90p 436.36p 370.91p 371.90p 3443
04/10/2016 371.90p 396.69p 366.94p 371.90p 1328
03/10/2016 322.31p 392.73p 322.31p 371.90p 2801
30/09/2016 332.23p 342.15p 307.44p 322.31p 1399
29/09/2016 371.90p 380.83p 313.39p 332.23p 2144
28/09/2016 371.90p 384.60p 357.02p 371.90p 1907
27/09/2016 371.90p 382.81p 357.02p 371.90p 1644
26/09/2016 371.90p 392.73p 339.17p 371.90p 4019
23/09/2016 371.90p 396.69p 355.64p 371.90p 2734
22/09/2016 456.20p 456.20p 299.50p 371.90p 19965
21/09/2016 168.60p 476.03p 168.60p 431.40p 56816
20/09/2016 163.64p 175.54p 163.64p 168.60p 223
19/09/2016 133.88p 175.54p 133.88p 163.64p 605
16/09/2016 133.88p 165.12p 133.88p 133.88p 696
15/09/2016 133.88p 133.88p 119.01p 133.88p 319
14/09/2016 138.84p 152.73p 115.04p 133.88p 1050
13/09/2016 138.84p 158.68p 113.06p 138.84p 1382
12/09/2016 223.14p 223.14p 138.84p 138.84p 1178
09/09/2016 223.14p 223.14p 223.14p 223.14p 0
08/09/2016 223.14p 223.14p 223.14p 223.14p 0
07/09/2016 223.14p 223.14p 223.14p 223.14p 0
06/09/2016 223.14p 223.14p 152.73p 223.14p 230
05/09/2016 223.14p 223.14p 223.14p 223.14p 0
02/09/2016 223.14p 223.14p 223.14p 223.14p 0
01/09/2016 223.14p 223.14p 152.73p 223.14p 15
31/08/2016 223.14p 223.14p 223.14p 223.14p 0
30/08/2016 223.14p 223.14p 223.14p 223.14p 0
26/08/2016 223.14p 223.14p 223.14p 223.14p 0
25/08/2016 223.14p 223.14p 223.14p 223.14p 0
24/08/2016 223.14p 223.14p 223.14p 223.14p 0
23/08/2016 223.14p 253.88p 152.73p 223.14p 386
22/08/2016 223.14p 223.14p 223.14p 223.14p 0
19/08/2016 223.14p 223.14p 185.06p 223.14p 825
18/08/2016 223.14p 223.14p 185.06p 223.14p 20
17/08/2016 223.14p 223.14p 223.14p 223.14p 0
16/08/2016 223.14p 223.14p 223.14p 223.14p 0
15/08/2016 223.14p 267.77p 223.14p 223.14p 28
12/08/2016 223.14p 223.14p 223.14p 223.14p 0
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

*Close Price adjusted for both dividends and splits