Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2018 346.12p 346.12p 341.16p 346.12p 4262
24/01/2018 347.11p 347.11p 337.19p 346.12p 655
23/01/2018 342.15p 346.91p 341.16p 346.12p 2832
22/01/2018 342.15p 342.15p 337.19p 342.15p 101
19/01/2018 348.10p 348.10p 337.19p 342.15p 3306
18/01/2018 352.07p 352.07p 343.83p 348.10p 116
17/01/2018 346.12p 352.07p 346.12p 352.07p 1403
16/01/2018 342.15p 346.12p 340.17p 346.12p 4476
15/01/2018 360.00p 360.00p 342.15p 342.15p 7865
12/01/2018 358.02p 362.98p 347.11p 360.00p 10975
11/01/2018 367.93p 367.93p 358.02p 358.02p 3012
10/01/2018 385.79p 385.79p 360.99p 365.95p 2855
09/01/2018 390.74p 391.74p 380.83p 385.79p 8040
08/01/2018 397.69p 397.69p 386.78p 390.74p 7068
05/01/2018 397.69p 399.17p 392.73p 397.69p 2965
04/01/2018 391.74p 397.69p 386.98p 397.69p 12488
03/01/2018 416.53p 416.53p 391.74p 391.74p 12152
02/01/2018 381.82p 432.40p 381.82p 416.53p 30143
29/12/2017 385.79p 388.56p 351.07p 379.83p 18029
28/12/2017 343.14p 430.41p 343.14p 385.79p 44339
27/12/2017 332.23p 347.11p 332.23p 343.14p 7434
22/12/2017 332.23p 332.23p 327.27p 332.23p 1972
21/12/2017 328.26p 337.77p 327.27p 332.23p -9478
20/12/2017 319.34p 331.24p 319.34p 328.26p 6673
19/12/2017 352.07p 352.07p 317.36p 319.34p 14164
18/12/2017 383.80p 383.80p 352.07p 352.07p 6640
15/12/2017 381.82p 383.80p 376.86p 383.80p 1525
14/12/2017 384.79p 384.79p 376.86p 381.82p 3230
13/12/2017 384.79p 384.79p 382.81p 384.79p 1512
12/12/2017 384.79p 385.79p 382.81p 384.79p 3189
11/12/2017 387.77p 387.77p 372.89p 384.79p 3061
08/12/2017 365.95p 391.74p 359.37p 387.77p 8527
07/12/2017 360.00p 365.95p 360.00p 365.95p 936
06/12/2017 367.93p 367.93p 357.02p 360.00p 4501
05/12/2017 369.92p 369.92p 363.15p 367.93p 1903
04/12/2017 371.90p 372.69p 367.54p 369.92p 2925
01/12/2017 371.90p 372.89p 370.91p 371.90p 2857
30/11/2017 386.78p 386.78p 371.13p 371.90p 2491
29/11/2017 381.82p 386.78p 377.85p 386.78p 2918
28/11/2017 391.74p 391.74p 372.89p 381.82p 6865
27/11/2017 417.52p 418.51p 386.78p 391.74p 10607
24/11/2017 414.55p 422.38p 412.56p 417.52p 5806
23/11/2017 405.62p 416.71p 400.66p 414.55p 10317
22/11/2017 369.92p 406.61p 369.92p 405.62p 20542
21/11/2017 391.74p 397.59p 369.92p 369.92p 6726
20/11/2017 431.40p 456.20p 390.74p 391.74p 29712
17/11/2017 411.57p 416.53p 406.61p 411.57p 9408
16/11/2017 411.57p 411.57p 398.68p 411.57p 3975
15/11/2017 431.40p 431.40p 406.61p 411.57p 6183
14/11/2017 431.40p 431.40p 426.45p 431.40p 1760
13/11/2017 451.24p 456.20p 418.51p 431.40p 4123
10/11/2017 461.16p 466.12p 446.28p 451.24p 9106
09/11/2017 421.49p 471.07p 421.49p 451.24p 27078
08/11/2017 411.57p 420.40p 406.61p 415.54p 4577
07/11/2017 421.49p 436.36p 411.57p 411.57p 10980
06/11/2017 401.65p 401.65p 380.83p 401.65p 1685
03/11/2017 399.67p 402.64p 392.73p 399.67p 5659
02/11/2017 398.68p 399.67p 391.74p 399.67p 3529
01/11/2017 398.68p 398.68p 390.74p 398.68p 484
31/10/2017 398.68p 398.68p 398.68p 398.68p 0
30/10/2017 396.69p 398.68p 389.75p 398.68p 631
27/10/2017 396.69p 396.69p 396.69p 396.69p 0
26/10/2017 396.69p 396.69p 396.69p 396.69p 0
25/10/2017 396.69p 396.69p 396.69p 396.69p 0
24/10/2017 396.69p 396.69p 386.78p 396.69p 4127
23/10/2017 396.69p 396.69p 376.86p 396.69p 1652
20/10/2017 396.69p 396.69p 386.78p 396.69p 580
19/10/2017 396.69p 396.69p 386.78p 396.69p 71
18/10/2017 396.69p 396.69p 386.78p 396.69p 134
17/10/2017 396.69p 396.69p 386.78p 396.69p 2180
16/10/2017 396.69p 396.69p 391.74p 396.69p 635
13/10/2017 396.69p 396.69p 396.69p 396.69p 509
12/10/2017 396.69p 396.69p 396.69p 396.69p 50
11/10/2017 396.69p 396.69p 396.69p 396.69p 235
10/10/2017 396.69p 396.69p 396.69p 396.69p 0
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

*Close Price adjusted for both dividends and splits