Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/10/2013 119.01p 119.01p 101.16p 119.01p 0
23/10/2013 119.01p 119.01p 101.16p 119.01p 0
22/10/2013 119.01p 119.01p 101.16p 119.01p 0
21/10/2013 119.01p 119.01p 101.16p 119.01p 192
18/10/2013 119.01p 119.01p 101.16p 119.01p 25
17/10/2013 119.01p 119.01p 101.16p 119.01p 0
16/10/2013 119.01p 119.01p 101.16p 119.01p 35
15/10/2013 119.01p 119.01p 101.16p 119.01p 0
14/10/2013 119.01p 119.01p 101.16p 119.01p 0
11/10/2013 119.01p 119.01p 101.16p 119.01p 8
10/10/2013 119.01p 138.84p 119.01p 119.01p 0
09/10/2013 119.01p 138.84p 119.01p 119.01p 0
08/10/2013 119.01p 138.84p 119.01p 119.01p 0
07/10/2013 119.01p 138.84p 119.01p 119.01p 0
04/10/2013 119.01p 138.84p 119.01p 119.01p 0
03/10/2013 119.01p 138.84p 119.01p 119.01p 0
02/10/2013 119.01p 138.84p 119.01p 119.01p 0
01/10/2013 119.01p 138.84p 119.01p 119.01p 0
30/09/2013 119.01p 138.84p 119.01p 119.01p 0
27/09/2013 119.01p 138.84p 119.01p 119.01p 0
26/09/2013 119.01p 138.84p 119.01p 119.01p 0
25/09/2013 119.01p 138.84p 119.01p 119.01p 0
24/09/2013 119.01p 138.84p 119.01p 119.01p 0
23/09/2013 119.01p 138.84p 119.01p 119.01p 3277
20/09/2013 148.76p 148.76p 99.17p 148.76p 3361
19/09/2013 148.76p 158.68p 128.93p 148.76p 0
18/09/2013 148.76p 158.68p 128.93p 148.76p 0
17/09/2013 148.76p 158.68p 128.93p 148.76p 0
16/09/2013 148.76p 158.68p 128.93p 148.76p 0
13/09/2013 148.76p 148.76p 128.93p 148.76p 0
12/09/2013 148.76p 148.76p 128.93p 148.76p 280
11/09/2013 148.76p 158.68p 128.93p 148.76p 0
10/09/2013 148.76p 158.68p 128.93p 148.76p 0
09/09/2013 148.76p 158.68p 128.93p 148.76p 0
06/09/2013 148.76p 148.76p 128.93p 148.76p 0
05/09/2013 148.76p 148.76p 128.93p 148.76p 0
04/09/2013 148.76p 158.68p 148.76p 148.76p 0
03/09/2013 148.76p 158.68p 148.76p 148.76p 0
02/09/2013 148.76p 158.68p 148.76p 148.76p 32
30/08/2013 148.76p 158.68p 134.88p 148.76p 0
29/08/2013 148.76p 158.68p 134.88p 148.76p 0
28/08/2013 158.68p 158.68p 134.88p 148.76p 480
27/08/2013 133.88p 178.51p 133.88p 158.68p 1305
23/08/2013 79.34p 147.43p 79.34p 133.88p 15926
22/08/2013 79.34p 89.26p 79.34p 79.34p 0
21/08/2013 79.34p 89.26p 79.34p 79.34p 9
20/08/2013 79.34p 89.26p 79.34p 79.34p 0
19/08/2013 79.34p 89.26p 79.34p 79.34p 0
16/08/2013 84.30p 89.26p 79.34p 79.34p 4285
15/08/2013 84.30p 84.30p 81.32p 84.30p 0
14/08/2013 84.30p 84.30p 81.32p 84.30p 2441
13/08/2013 84.30p 84.30p 81.32p 84.30p 0
12/08/2013 84.30p 84.30p 81.32p 84.30p 10
09/08/2013 89.26p 89.26p 83.31p 84.30p 1240
08/08/2013 94.21p 94.21p 85.29p 89.26p 4033
07/08/2013 99.17p 99.17p 79.34p 79.34p 9453
06/08/2013 99.17p 109.09p 89.26p 99.17p 6477
05/08/2013 119.01p 119.01p 99.17p 99.17p 3147
02/08/2013 84.30p 128.93p 84.30p 114.05p 12632
01/08/2013 84.30p 89.26p 69.42p 84.30p 0
31/07/2013 89.26p 89.26p 69.42p 84.30p 252
30/07/2013 89.26p 99.17p 69.42p 89.26p 4912
29/07/2013 79.34p 119.01p 60.50p 89.26p 3952
26/07/2013 84.30p 84.30p 60.50p 79.34p 2521
25/07/2013 84.30p 84.30p 69.42p 84.30p 2521
24/07/2013 84.30p 99.17p 79.34p 84.30p 0
23/07/2013 99.17p 99.17p 84.30p 84.30p 3616
22/07/2013 99.17p 99.17p 89.26p 99.17p 0
19/07/2013 99.17p 99.17p 89.26p 99.17p 0
18/07/2013 99.17p 99.17p 89.26p 99.17p 0
17/07/2013 99.17p 99.17p 89.26p 99.17p 0
16/07/2013 99.17p 99.17p 89.26p 99.17p 0
15/07/2013 99.17p 99.17p 89.26p 99.17p 0
12/07/2013 99.17p 99.17p 89.26p 99.17p 0
11/07/2013 99.17p 99.17p 89.26p 99.17p 0
10/07/2013 99.17p 99.17p 89.26p 99.17p 0
09/07/2013 99.17p 99.17p 89.26p 99.17p 0
08/07/2013 99.17p 99.17p 89.26p 99.17p 0
05/07/2013 99.17p 99.17p 89.26p 99.17p 0
04/07/2013 99.17p 99.17p 89.26p 99.17p 244
03/07/2013 99.17p 103.14p 99.17p 99.17p 0
02/07/2013 99.17p 103.14p 99.17p 99.17p 227
01/07/2013 99.17p 115.04p 89.26p 99.17p 0
28/06/2013 99.17p 115.04p 89.26p 109.09p 0
27/06/2013 99.17p 115.04p 89.26p 99.17p 0
26/06/2013 99.17p 115.04p 89.26p 99.17p 0
25/06/2013 99.17p 115.04p 89.26p 99.17p 0
24/06/2013 99.17p 115.04p 89.26p 99.17p 0
21/06/2013 99.17p 115.04p 89.26p 99.17p 0
20/06/2013 99.17p 115.04p 89.26p 99.17p 0
19/06/2013 99.17p 115.04p 89.26p 99.17p 0
18/06/2013 89.26p 115.04p 89.26p 99.17p 1765
17/06/2013 79.34p 99.17p 79.34p 89.26p 1008
14/06/2013 79.34p 104.13p 79.34p 79.34p 0
13/06/2013 104.13p 104.13p 79.34p 79.34p 882
12/06/2013 104.13p 119.01p 99.17p 104.13p 0
11/06/2013 104.13p 119.01p 99.17p 104.13p 0
10/06/2013 104.13p 119.01p 99.17p 104.13p 0
07/06/2013 104.13p 119.01p 99.17p 104.13p 0
06/06/2013 119.01p 119.01p 99.17p 104.13p 5042
05/06/2013 119.01p 128.93p 99.17p 119.01p 0
04/06/2013 128.93p 128.93p 99.17p 119.01p 1765
03/06/2013 109.09p 137.85p 109.09p 128.93p 4664
31/05/2013 123.97p 128.93p 89.14p 109.09p 3529
30/05/2013 84.30p 198.35p 84.30p 128.93p 6777
29/05/2013 84.30p 84.30p 73.39p 84.30p 0
28/05/2013 84.30p 84.30p 73.39p 84.30p 455
24/05/2013 84.30p 94.21p 84.30p 84.30p 0
23/05/2013 84.30p 94.21p 84.30p 84.30p 0
22/05/2013 84.30p 94.21p 84.30p 84.30p 0
21/05/2013 84.30p 94.21p 84.30p 84.30p 0
20/05/2013 84.30p 94.21p 84.30p 84.30p 0
17/05/2013 84.30p 94.21p 84.30p 84.30p 63
16/05/2013 74.38p 84.30p 29.75p 84.30p 5924
15/05/2013 74.38p 89.26p 74.38p 74.38p 151
14/05/2013 74.38p 79.34p 53.55p 74.38p 0
13/05/2013 79.34p 79.34p 53.55p 74.38p 510
10/05/2013 79.34p 89.26p 49.59p 79.34p 0
09/05/2013 79.34p 89.26p 49.59p 79.34p 32806
08/05/2013 64.46p 93.22p 64.46p 79.34p 1815
07/05/2013 64.46p 74.38p 59.50p 64.46p 0
03/05/2013 64.46p 74.38p 59.50p 64.46p 0
02/05/2013 64.46p 74.38p 59.50p 64.46p 0
01/05/2013 64.46p 74.38p 59.50p 64.46p 0

*Close Price adjusted for both dividends and splits