Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/10/2015 495.87p 495.87p 447.27p 495.87p 309
26/10/2015 495.87p 495.87p 446.28p 495.87p 109
23/10/2015 495.87p 515.68p 447.27p 495.87p 1593
22/10/2015 495.87p 495.87p 447.27p 495.87p 328
21/10/2015 495.87p 515.68p 451.24p 495.87p 201
20/10/2015 545.45p 545.45p 451.24p 495.87p 623
19/10/2015 545.45p 549.42p 501.82p 545.45p 424
16/10/2015 570.25p 575.21p 501.82p 545.45p 478
15/10/2015 570.25p 570.25p 525.62p 570.25p 378
14/10/2015 570.25p 570.25p 570.25p 570.25p 0
13/10/2015 570.25p 613.37p 570.25p 570.25p 219
12/10/2015 545.45p 614.86p 525.62p 570.25p 2938
09/10/2015 545.45p 565.29p 506.78p 545.45p 1157
08/10/2015 644.63p 689.26p 505.80p 545.45p 7147
07/10/2015 545.45p 639.67p 509.75p 595.04p 6818
06/10/2015 471.07p 693.30p 455.72p 545.45p 25591
05/10/2015 480.99p 493.88p 446.28p 471.07p 3818
02/10/2015 441.32p 444.30p 441.32p 441.32p 343
01/10/2015 436.36p 445.79p 416.53p 441.32p 3252
30/09/2015 421.49p 456.20p 421.49p 431.40p 986
29/09/2015 436.36p 463.12p 396.69p 421.49p 6810
28/09/2015 386.78p 450.25p 383.80p 436.36p 4089
25/09/2015 366.94p 376.86p 340.17p 366.94p 489
24/09/2015 366.94p 374.88p 337.69p 366.94p 1569
23/09/2015 366.94p 366.94p 366.94p 366.94p 6
22/09/2015 332.23p 366.94p 332.23p 366.94p 1238
21/09/2015 342.15p 342.15p 320.33p 332.23p 504
18/09/2015 342.15p 347.11p 342.15p 342.15p 103
17/09/2015 327.27p 347.11p 297.52p 342.15p 1707
16/09/2015 357.02p 357.02p 317.36p 327.27p 337
15/09/2015 357.02p 357.02p 357.02p 357.02p 0
14/09/2015 366.94p 366.94p 337.19p 357.02p 445
11/09/2015 366.94p 366.94p 337.69p 366.94p 556
10/09/2015 366.94p 366.94p 337.69p 366.94p 289
09/09/2015 366.94p 366.94p 337.19p 366.94p 869
08/09/2015 357.02p 357.02p 347.11p 357.02p 33
07/09/2015 357.02p 357.02p 323.31p 357.02p 389
04/09/2015 357.02p 357.02p 357.02p 357.02p 0
03/09/2015 357.02p 357.02p 323.31p 357.02p 7
02/09/2015 357.02p 357.02p 357.02p 357.02p 0
01/09/2015 366.94p 366.94p 301.49p 357.02p 1269
28/08/2015 366.94p 366.94p 347.11p 366.94p 343
27/08/2015 366.94p 366.94p 366.94p 366.94p 0
26/08/2015 366.94p 366.94p 366.94p 366.94p 0
25/08/2015 366.94p 366.94p 366.94p 366.94p 0
24/08/2015 396.69p 396.69p 347.11p 366.94p 1100
21/08/2015 366.94p 396.69p 349.11p 396.69p 153
20/08/2015 366.94p 366.94p 351.07p 366.94p 153
19/08/2015 406.61p 406.61p 347.13p 366.94p 1719
18/08/2015 406.61p 406.61p 376.86p 406.61p 553
17/08/2015 406.61p 412.56p 406.61p 406.61p 374
14/08/2015 381.82p 416.53p 366.94p 406.61p 1476
13/08/2015 416.53p 416.53p 358.04p 381.82p 1072
12/08/2015 416.53p 420.50p 396.71p 416.53p 197
11/08/2015 416.53p 416.53p 396.69p 416.53p 468
10/08/2015 416.53p 426.45p 416.53p 416.53p 593
07/08/2015 416.53p 416.53p 396.69p 416.53p 629
06/08/2015 396.69p 416.53p 396.69p 416.53p 1880
05/08/2015 391.74p 406.61p 367.95p 396.69p 777
04/08/2015 396.69p 396.69p 357.02p 391.74p 3907
03/08/2015 396.69p 396.69p 382.83p 396.69p 378
31/07/2015 396.69p 396.69p 396.69p 396.69p 0
30/07/2015 396.69p 396.69p 396.69p 396.69p 0
29/07/2015 406.61p 416.53p 380.87p 396.69p 1312
28/07/2015 416.53p 416.53p 399.67p 406.61p 168
27/07/2015 416.53p 416.53p 396.71p 416.53p 606
24/07/2015 416.53p 446.28p 416.53p 416.53p 281
23/07/2015 416.53p 420.50p 402.64p 416.53p 287
22/07/2015 421.49p 424.46p 399.19p 416.53p 473
21/07/2015 421.49p 421.49p 402.64p 421.49p 56
20/07/2015 456.20p 476.01p 396.71p 421.49p 2396
17/07/2015 421.49p 421.49p 406.61p 421.49p 560
16/07/2015 426.45p 426.45p 405.94p 421.49p 338
15/07/2015 446.28p 450.23p 396.71p 426.45p 742
14/07/2015 451.24p 476.03p 421.49p 446.28p 3176
13/07/2015 466.12p 466.12p 451.24p 451.24p 968
10/07/2015 471.07p 471.07p 459.67p 466.12p 269
09/07/2015 485.95p 485.95p 446.28p 471.07p 8559
08/07/2015 490.91p 490.91p 479.11p 485.95p 799
07/07/2015 485.95p 517.96p 479.80p 490.91p 2294
06/07/2015 456.20p 515.70p 438.35p 490.91p 943
03/07/2015 456.20p 472.07p 444.71p 456.20p 3107
02/07/2015 456.20p 472.07p 444.71p 456.20p 1201
01/07/2015 456.20p 472.07p 438.37p 456.20p 2274
30/06/2015 426.45p 476.03p 396.69p 456.20p 9521
29/06/2015 456.20p 456.20p 399.79p 426.45p 917
26/06/2015 466.12p 466.12p 406.63p 456.20p 3946
25/06/2015 480.99p 485.95p 426.45p 466.12p 9929
24/06/2015 466.12p 495.87p 446.28p 480.99p 4495
23/06/2015 490.91p 490.91p 430.41p 466.12p 5044
22/06/2015 515.70p 535.54p 460.17p 490.91p 4262
19/06/2015 515.70p 535.54p 481.01p 515.70p 919
18/06/2015 535.54p 555.35p 476.05p 515.70p 6107
17/06/2015 535.54p 565.29p 525.62p 535.54p 2216
16/06/2015 555.37p 589.69p 495.87p 535.54p 6788
15/06/2015 555.37p 602.96p 515.70p 555.37p 15155
12/06/2015 575.21p 609.92p 515.72p 555.37p 8846
11/06/2015 500.83p 544.46p 478.02p 505.79p 8881
10/06/2015 535.54p 553.39p 480.42p 500.83p 5954
09/06/2015 575.21p 608.93p 505.11p 535.54p 14697
08/06/2015 495.87p 644.63p 485.97p 575.21p 22012
05/06/2015 505.79p 535.52p 402.66p 495.87p 12054
04/06/2015 446.28p 639.67p 446.28p 505.79p 67644
03/06/2015 386.78p 456.20p 347.11p 446.28p 28173
02/06/2015 411.57p 411.57p 381.82p 411.57p 252
01/06/2015 396.69p 411.57p 379.85p 411.57p 857
29/05/2015 396.69p 396.69p 394.71p 396.69p 1008
28/05/2015 396.69p 396.69p 396.69p 396.69p 0
27/05/2015 396.69p 414.55p 382.81p 396.69p 298
26/05/2015 391.74p 406.61p 391.74p 396.69p 1109
22/05/2015 381.82p 396.69p 381.82p 391.74p 808
21/05/2015 386.78p 396.69p 347.13p 381.82p 307
20/05/2015 386.78p 386.78p 365.95p 386.78p 302
19/05/2015 386.78p 386.78p 386.78p 386.78p 0
18/05/2015 426.45p 426.45p 358.02p 386.78p 1373
15/05/2015 426.45p 450.60p 396.70p 426.45p 2885
14/05/2015 421.49p 421.49p 421.49p 421.49p 0
13/05/2015 426.45p 436.36p 396.69p 421.49p 944
12/05/2015 426.45p 446.28p 399.69p 426.45p 1113
11/05/2015 376.86p 466.89p 366.96p 426.45p 4670
08/05/2015 386.78p 394.71p 376.86p 376.86p 1252
07/05/2015 386.78p 386.78p 363.00p 386.78p 252
06/05/2015 386.78p 386.78p 386.78p 386.78p 0
05/05/2015 386.78p 406.59p 386.78p 386.78p 527
01/05/2015 376.86p 394.71p 376.86p 386.78p 644
30/04/2015 391.74p 394.71p 366.94p 376.86p 850
29/04/2015 456.20p 456.20p 366.94p 391.74p 2845
28/04/2015 446.28p 487.12p 420.52p 456.20p 4178
27/04/2015 406.61p 454.21p 396.71p 426.45p 8579
24/04/2015 426.45p 426.45p 376.88p 386.78p 3342
23/04/2015 485.95p 511.74p 396.69p 426.45p 7376
22/04/2015 352.07p 501.82p 348.58p 485.95p 23620
21/04/2015 347.11p 360.48p 338.16p 352.07p 2308
20/04/2015 347.11p 366.94p 317.36p 347.11p 2430
17/04/2015 292.56p 347.48p 292.56p 327.27p 2561
16/04/2015 247.93p 295.54p 247.93p 292.56p 3241
15/04/2015 247.93p 247.93p 247.93p 247.93p 0
14/04/2015 247.93p 247.93p 247.93p 247.93p 0
13/04/2015 247.93p 247.93p 247.93p 247.93p 0
10/04/2015 247.93p 247.93p 247.93p 247.93p 0
09/04/2015 247.93p 254.87p 247.93p 247.93p 126
08/04/2015 247.93p 247.93p 247.93p 247.93p 0
07/04/2015 247.93p 247.93p 218.18p 247.93p 252
02/04/2015 247.93p 247.93p 247.93p 247.93p 0
01/04/2015 223.14p 247.93p 223.14p 247.93p 0
31/03/2015 272.73p 272.73p 223.14p 223.14p 1797
30/03/2015 272.73p 272.73p 272.73p 272.73p 0
27/03/2015 272.73p 272.73p 272.73p 272.73p 0
26/03/2015 272.73p 272.73p 272.73p 272.73p 0
25/03/2015 272.73p 297.52p 272.73p 272.73p 0
24/03/2015 272.73p 272.73p 272.73p 272.73p 0
23/03/2015 272.73p 272.73p 272.73p 272.73p 0
20/03/2015 272.73p 272.73p 247.93p 272.73p 45
19/03/2015 272.73p 297.52p 272.73p 272.73p 105
18/03/2015 272.73p 297.52p 272.73p 272.73p 0
17/03/2015 272.73p 272.73p 272.73p 272.73p 0
16/03/2015 272.73p 272.73p 272.73p 272.73p 0
13/03/2015 272.73p 272.73p 272.73p 272.73p 0
12/03/2015 272.73p 272.73p 247.93p 272.73p 67
11/03/2015 297.52p 297.52p 272.73p 272.73p 0
10/03/2015 297.52p 297.52p 297.52p 297.52p 0
09/03/2015 297.52p 297.52p 297.52p 297.52p 0
06/03/2015 297.52p 297.52p 297.52p 297.52p 0
05/03/2015 297.52p 297.52p 297.52p 297.52p 0
04/03/2015 297.52p 297.52p 297.52p 297.52p 0
03/03/2015 307.44p 307.44p 257.85p 297.52p 580
02/03/2015 307.44p 307.44p 307.44p 307.44p 0
27/02/2015 307.44p 307.44p 307.44p 307.44p 0
26/02/2015 307.44p 307.44p 307.44p 307.44p 0
25/02/2015 307.44p 307.44p 307.44p 307.44p 0
24/02/2015 307.44p 307.44p 307.44p 307.44p 0
23/02/2015 307.44p 307.44p 307.44p 307.44p 0
20/02/2015 307.44p 307.44p 267.77p 307.44p 378
19/02/2015 307.44p 307.44p 307.44p 307.44p 0
18/02/2015 307.44p 317.36p 307.44p 307.44p 3
17/02/2015 307.44p 307.44p 267.77p 307.44p 416
16/02/2015 307.44p 307.44p 267.77p 307.44p 484
13/02/2015 307.44p 317.36p 307.44p 307.44p 418
12/02/2015 307.44p 327.27p 307.44p 307.44p 1260
11/02/2015 307.44p 307.44p 307.44p 307.44p 0
10/02/2015 307.44p 307.44p 267.77p 307.44p 187
09/02/2015 307.44p 327.27p 307.44p 307.44p 187
06/02/2015 307.44p 307.44p 307.44p 307.44p 0
05/02/2015 307.44p 307.44p 307.44p 307.44p 0
04/02/2015 307.44p 307.44p 307.44p 307.44p 0
03/02/2015 307.44p 307.44p 307.44p 307.44p 0
02/02/2015 307.44p 307.44p 268.56p 307.44p 115
30/01/2015 307.44p 307.44p 307.44p 307.44p 0
29/01/2015 307.44p 307.44p 271.74p 307.44p 101
28/01/2015 307.44p 307.44p 297.52p 307.44p 0
27/01/2015 307.44p 307.44p 307.44p 307.44p 0
26/01/2015 307.44p 307.44p 307.44p 307.44p 0
23/01/2015 307.44p 307.44p 271.74p 307.44p 378
22/01/2015 307.44p 307.44p 307.44p 307.44p 0
21/01/2015 307.44p 307.44p 271.74p 307.44p 42
20/01/2015 307.44p 307.44p 307.44p 307.44p 0

*Close Price adjusted for both dividends and splits