Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits