Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/08/2014 277.69p 287.60p 277.69p 277.69p 4
08/08/2014 277.69p 277.69p 277.69p 277.69p 0
07/08/2014 277.69p 287.60p 277.69p 277.69p 34
06/08/2014 277.69p 277.69p 257.85p 277.69p 378
05/08/2014 277.69p 287.60p 257.85p 277.69p 527
04/08/2014 277.69p 277.69p 277.69p 277.69p 38
01/08/2014 277.69p 277.69p 257.85p 277.69p 10
31/07/2014 277.69p 277.69p 261.82p 277.69p 0
30/07/2014 277.69p 277.69p 261.82p 277.69p 0
29/07/2014 277.69p 277.69p 261.82p 277.69p 0
28/07/2014 277.69p 277.69p 261.82p 277.69p 0
25/07/2014 277.69p 277.69p 261.82p 277.69p 668
24/07/2014 277.69p 284.87p 267.77p 277.69p 0
23/07/2014 277.69p 284.87p 267.77p 277.69p 0
22/07/2014 277.69p 284.87p 267.77p 277.69p 0
21/07/2014 277.69p 284.87p 267.77p 277.69p 0
18/07/2014 277.69p 284.87p 267.77p 277.69p 0
17/07/2014 272.73p 284.87p 267.77p 277.69p 351
16/07/2014 267.77p 272.73p 257.85p 272.73p 0
15/07/2014 257.85p 267.77p 257.85p 257.85p 946
14/07/2014 257.85p 267.77p 257.85p 257.85p 504
11/07/2014 257.85p 267.77p 257.85p 257.85p 66
10/07/2014 257.85p 257.85p 240.00p 257.85p 0
09/07/2014 257.85p 257.85p 240.00p 257.85p 252
08/07/2014 257.85p 257.85p 255.87p 257.85p 0
07/07/2014 257.85p 257.85p 255.87p 257.85p 0
04/07/2014 257.85p 257.85p 255.87p 257.85p 191
03/07/2014 242.98p 257.85p 238.02p 257.85p 11256
02/07/2014 242.98p 267.77p 218.18p 242.98p 0
01/07/2014 242.98p 267.77p 240.00p 242.98p 0
30/06/2014 242.98p 267.77p 240.00p 242.98p 1185
27/06/2014 238.02p 243.97p 233.06p 242.98p 18150
26/06/2014 238.02p 238.02p 218.18p 238.02p 0
25/06/2014 238.02p 238.02p 218.18p 238.02p 0
24/06/2014 238.02p 238.02p 232.07p 238.02p 0
23/06/2014 233.06p 238.02p 232.07p 238.02p 756
20/06/2014 233.06p 233.06p 220.17p 233.06p 0
19/06/2014 233.06p 233.06p 220.17p 233.06p 504
18/06/2014 257.85p 257.85p 220.17p 233.06p 756
17/06/2014 247.93p 247.93p 228.10p 233.06p 505
16/06/2014 247.93p 247.93p 228.10p 247.93p 0
13/06/2014 247.93p 247.93p 228.10p 247.93p 0
12/06/2014 247.93p 247.93p 228.10p 247.93p 0
11/06/2014 247.93p 247.93p 228.10p 247.93p 0
10/06/2014 247.93p 247.93p 228.10p 247.93p 0
09/06/2014 247.93p 247.93p 228.10p 247.93p 0
06/06/2014 247.93p 247.93p 228.10p 247.93p 0
05/06/2014 247.93p 247.93p 228.10p 247.93p 17
04/06/2014 247.93p 257.85p 247.93p 247.93p 0
03/06/2014 247.93p 257.85p 247.93p 247.93p 189
02/06/2014 247.93p 247.93p 220.17p 247.93p 0
30/05/2014 247.93p 247.93p 220.17p 247.93p 504
29/05/2014 247.93p 247.93p 218.18p 247.93p 0
28/05/2014 247.93p 247.93p 218.18p 247.93p 0
27/05/2014 247.93p 247.93p 218.18p 247.93p 602
23/05/2014 247.93p 247.93p 218.78p 247.93p 0
22/05/2014 247.93p 247.93p 218.78p 247.93p 207
21/05/2014 247.93p 253.84p 247.93p 247.93p 0
20/05/2014 247.93p 253.84p 247.93p 247.93p 0
19/05/2014 247.93p 253.84p 247.93p 247.93p 257
16/05/2014 257.85p 257.85p 238.02p 247.93p 630
15/05/2014 257.85p 259.83p 257.85p 257.85p 48
14/05/2014 257.85p 263.80p 257.85p 257.85p 0
13/05/2014 257.85p 263.80p 257.85p 257.85p 580
12/05/2014 257.85p 267.77p 241.98p 247.93p 3781
09/05/2014 257.85p 257.85p 247.93p 247.93p 504
08/05/2014 257.85p 261.82p 257.85p 257.85p 0
07/05/2014 257.85p 261.82p 257.85p 257.85p 187
06/05/2014 257.85p 263.80p 238.02p 257.85p 1488
02/05/2014 277.69p 297.52p 238.02p 257.85p 6630
01/05/2014 208.26p 297.52p 208.26p 277.69p 10739
30/04/2014 228.10p 247.93p 153.72p 208.26p 2842
29/04/2014 153.72p 153.72p 142.81p 153.72p 5
28/04/2014 153.72p 153.72p 142.81p 153.72p 5
25/04/2014 153.72p 153.72p 142.81p 153.72p 63
24/04/2014 153.72p 153.72p 138.84p 153.72p 0
23/04/2014 153.72p 153.72p 138.84p 153.72p 0
22/04/2014 153.72p 153.72p 138.84p 153.72p 0
17/04/2014 153.72p 153.72p 138.84p 153.72p 0
16/04/2014 153.72p 153.72p 138.84p 153.72p 0
15/04/2014 153.72p 153.72p 138.84p 153.72p 0
14/04/2014 153.72p 153.72p 138.84p 153.72p 0
11/04/2014 153.72p 153.72p 138.84p 153.72p 0
10/04/2014 153.72p 153.72p 138.84p 138.84p 0
09/04/2014 153.72p 153.72p 138.84p 138.84p 36
08/04/2014 153.72p 173.55p 148.76p 153.72p 0
07/04/2014 153.72p 173.55p 148.76p 153.72p 0
04/04/2014 173.55p 173.55p 148.76p 153.72p 5042
03/04/2014 178.51p 178.51p 138.84p 138.84p 893
02/04/2014 178.51p 183.47p 163.64p 178.51p 0
01/04/2014 178.51p 183.47p 163.64p 178.51p 0
31/03/2014 178.51p 183.47p 163.64p 178.51p 0
28/03/2014 183.47p 183.47p 163.64p 168.60p 211
27/03/2014 183.47p 183.47p 169.59p 183.47p 0
26/03/2014 183.47p 183.47p 169.59p 183.47p 0
25/03/2014 183.47p 183.47p 169.59p 183.47p 0
24/03/2014 183.47p 183.47p 169.59p 183.47p 0
21/03/2014 183.47p 183.47p 169.59p 183.47p 3
20/03/2014 183.47p 188.43p 168.60p 183.47p 0
19/03/2014 183.47p 188.43p 168.60p 183.47p 0
18/03/2014 183.47p 188.43p 168.60p 183.47p 0
17/03/2014 183.47p 188.43p 168.60p 168.60p 0
14/03/2014 183.47p 188.43p 183.47p 183.47p 0
13/03/2014 183.47p 188.43p 183.47p 183.47p 0
12/03/2014 183.47p 188.43p 183.47p 183.47p 0
11/03/2014 183.47p 188.43p 183.47p 183.47p 27
10/03/2014 183.47p 193.39p 178.51p 183.47p 0
07/03/2014 193.39p 193.39p 178.51p 183.47p 0
06/03/2014 193.39p 193.39p 178.51p 193.39p 0
05/03/2014 178.51p 186.25p 178.51p 178.51p 429
04/03/2014 178.51p 178.51p 170.58p 178.51p 25
03/03/2014 178.51p 184.26p 178.51p 178.51p 0
28/02/2014 178.51p 184.26p 178.51p 178.51p 0
27/02/2014 178.51p 184.26p 178.51p 178.51p 0
26/02/2014 178.51p 184.26p 178.51p 178.51p 15
25/02/2014 178.51p 178.51p 170.58p 178.51p 0
24/02/2014 178.51p 178.51p 170.58p 178.51p 145
21/02/2014 178.51p 183.47p 178.51p 178.51p 2521
20/02/2014 183.47p 183.47p 176.53p 183.47p 0
19/02/2014 183.47p 183.47p 176.53p 183.47p 1891
18/02/2014 208.26p 242.98p 208.26p 208.26p 0
17/02/2014 208.26p 242.98p 208.26p 208.26p 0
14/02/2014 242.98p 242.98p 208.26p 208.26p 504
13/02/2014 228.10p 242.98p 173.55p 242.98p 0
12/02/2014 228.10p 228.10p 173.55p 228.10p 0
11/02/2014 228.10p 228.10p 173.55p 228.10p 0
10/02/2014 208.26p 228.10p 173.55p 228.10p 0
07/02/2014 173.55p 208.26p 173.55p 208.26p 2521
06/02/2014 183.47p 183.47p 173.55p 173.55p 843
05/02/2014 183.47p 208.26p 183.47p 183.47p 0
04/02/2014 183.47p 208.26p 183.47p 183.47p 0
03/02/2014 183.47p 208.26p 183.47p 183.47p 0
31/01/2014 183.47p 208.26p 183.47p 183.47p 0
30/01/2014 193.39p 208.26p 183.47p 183.47p 0
29/01/2014 193.39p 208.26p 193.39p 193.39p 0
28/01/2014 193.39p 208.26p 193.39p 193.39p 0
27/01/2014 193.39p 208.26p 193.39p 193.39p 24
24/01/2014 158.68p 208.26p 158.68p 193.39p 759
23/01/2014 158.68p 158.68p 149.75p 158.68p 0
22/01/2014 153.72p 158.68p 149.75p 158.68p 1412
21/01/2014 153.72p 173.55p 149.75p 153.72p 0
20/01/2014 173.55p 173.55p 149.75p 173.55p 817
17/01/2014 173.55p 173.55p 149.75p 173.55p 3347
16/01/2014 173.55p 196.17p 173.55p 173.55p 378
15/01/2014 173.55p 173.55p 148.76p 173.55p 0
14/01/2014 173.55p 173.55p 148.76p 173.55p 0
13/01/2014 173.55p 173.55p 148.76p 173.55p 0
10/01/2014 173.55p 173.55p 148.76p 173.55p 8
09/01/2014 173.55p 173.55p 148.76p 173.55p 0
08/01/2014 173.55p 173.55p 148.76p 173.55p 0
07/01/2014 173.55p 173.55p 148.76p 173.55p 70
06/01/2014 173.55p 173.55p 148.76p 173.55p 96
03/01/2014 173.55p 173.55p 148.76p 173.55p 0
02/01/2014 173.55p 173.55p 148.76p 173.55p 259
31/12/2013 173.55p 193.39p 148.76p 173.55p 0
30/12/2013 173.55p 193.39p 148.76p 173.55p 0
27/12/2013 193.39p 193.39p 158.68p 173.55p 1961
24/12/2013 213.22p 213.22p 158.68p 213.22p 5042
23/12/2013 213.22p 287.60p 183.47p 213.22p 0
20/12/2013 183.47p 287.60p 183.47p 213.22p 7665
19/12/2013 173.55p 188.43p 173.55p 183.47p 662
18/12/2013 188.43p 188.43p 148.76p 173.55p 504
17/12/2013 213.22p 218.18p 148.76p 178.51p 602
16/12/2013 327.27p 347.11p 197.41p 213.22p 5566
13/12/2013 163.64p 366.94p 163.64p 327.27p 25117
12/12/2013 163.64p 198.35p 163.64p 163.64p 1260
11/12/2013 163.64p 178.51p 128.93p 178.51p 101
10/12/2013 163.64p 178.51p 128.93p 163.64p 0
09/12/2013 163.64p 178.51p 128.93p 163.64p 0
06/12/2013 163.64p 178.51p 128.93p 178.51p 0
05/12/2013 163.64p 163.64p 128.93p 163.64p 0
04/12/2013 163.64p 163.64p 128.93p 163.64p 115
03/12/2013 163.64p 188.43p 148.76p 163.64p 0
02/12/2013 163.64p 188.43p 148.76p 163.64p 0
29/11/2013 163.64p 188.43p 148.76p 163.64p 0
28/11/2013 148.76p 188.43p 148.76p 163.64p 0
27/11/2013 188.43p 188.43p 148.76p 163.64p 202
26/11/2013 188.43p 188.43p 149.55p 188.43p 252
25/11/2013 188.43p 188.43p 149.55p 188.43p 25
22/11/2013 178.51p 188.43p 149.55p 188.43p 62
21/11/2013 188.43p 210.64p 148.76p 188.43p 1421
20/11/2013 188.43p 220.17p 119.01p 188.43p 0
19/11/2013 119.01p 220.17p 119.01p 188.43p 4042
18/11/2013 119.01p 119.01p 99.17p 119.01p 161786
15/11/2013 119.01p 119.01p 89.26p 119.01p 0
14/11/2013 119.01p 119.01p 89.26p 119.01p 0
13/11/2013 119.01p 119.01p 89.26p 119.01p 0
12/11/2013 119.01p 119.01p 89.26p 119.01p 5172
11/11/2013 119.01p 119.01p 99.17p 119.01p 0
08/11/2013 119.01p 119.01p 99.17p 119.01p 83671
07/11/2013 119.01p 119.01p 95.21p 119.01p 0
06/11/2013 119.01p 119.01p 95.21p 119.01p 25697
05/11/2013 119.01p 119.01p 95.21p 119.01p 0
04/11/2013 119.01p 119.01p 95.21p 119.01p 0
01/11/2013 119.01p 119.01p 95.21p 119.01p 0
31/10/2013 119.01p 119.01p 95.21p 119.01p 252
30/10/2013 119.01p 119.01p 95.21p 119.01p 0
29/10/2013 119.01p 119.01p 95.21p 119.01p 126
28/10/2013 119.01p 119.01p 101.16p 119.01p 0
25/10/2013 119.01p 119.01p 101.16p 119.01p 0

*Close Price adjusted for both dividends and splits