Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 62.00p 62.00p 60.45p 62.00p 412
08/02/2024 62.50p 62.50p 61.00p 62.00p 1500
07/02/2024 68.50p 68.50p 62.00p 62.50p 9857
06/02/2024 68.50p 71.00p 65.00p 68.50p 16644
05/02/2024 68.50p 68.50p 68.25p 68.50p 4405
02/02/2024 70.50p 71.80p 65.00p 68.50p 7765
01/02/2024 70.50p 73.00p 70.50p 70.50p 720
31/01/2024 71.50p 71.50p 70.50p 70.50p 5000
30/01/2024 71.50p 72.00p 70.50p 70.50p 0
29/01/2024 71.50p 72.00p 70.50p 70.50p 0
26/01/2024 71.50p 71.50p 70.50p 70.50p 150
25/01/2024 71.50p 72.00p 70.50p 70.50p 0
24/01/2024 66.50p 73.00p 66.50p 70.50p 33117
23/01/2024 69.00p 69.00p 66.30p 66.50p 15580
22/01/2024 69.00p 69.00p 69.00p 69.00p 0
19/01/2024 63.00p 72.00p 63.00p 69.00p 217404
18/01/2024 62.50p 64.50p 60.12p 63.00p 104181
17/01/2024 62.50p 64.50p 61.56p 62.50p 5050
16/01/2024 62.50p 62.50p 61.30p 62.50p 213
15/01/2024 62.50p 65.00p 62.50p 62.50p 15000
12/01/2024 62.50p 62.50p 60.35p 62.50p 2245
11/01/2024 62.50p 63.00p 60.25p 62.50p 12000
10/01/2024 64.00p 64.00p 61.12p 62.50p 9664
09/01/2024 64.00p 64.00p 63.80p 64.00p 4800
08/01/2024 67.50p 67.50p 63.00p 64.00p 5843
05/01/2024 67.50p 67.50p 65.10p 67.50p 2735
04/01/2024 67.50p 67.50p 66.00p 67.50p 4564
03/01/2024 67.50p 67.50p 66.25p 67.50p 0
02/01/2024 67.50p 67.50p 66.00p 67.50p 3376
29/12/2023 67.50p 67.50p 66.25p 67.50p 0
28/12/2023 72.50p 72.50p 65.50p 67.50p 24569
27/12/2023 72.50p 72.50p 70.00p 72.50p 1886
22/12/2023 72.50p 72.50p 70.00p 72.50p 5833
21/12/2023 72.50p 73.50p 70.00p 72.50p 7033
20/12/2023 72.50p 72.50p 70.05p 72.50p 11924
19/12/2023 72.50p 73.50p 70.20p 72.50p 10830
18/12/2023 72.00p 74.00p 72.00p 72.00p 2702
15/12/2023 72.00p 74.00p 72.00p 72.00p 600
14/12/2023 72.00p 72.00p 71.33p 72.00p 0
13/12/2023 72.00p 74.00p 72.00p 72.00p 4870
12/12/2023 72.00p 72.00p 72.00p 72.00p 0
11/12/2023 72.00p 74.00p 72.00p 72.00p 780
08/12/2023 72.00p 74.00p 72.00p 72.00p 5549
07/12/2023 72.00p 72.80p 72.00p 72.00p 9060
06/12/2023 72.00p 72.00p 70.00p 72.00p 1442
05/12/2023 72.00p 72.00p 70.00p 72.00p 100200
04/12/2023 72.00p 72.00p 68.00p 72.00p 3319
01/12/2023 72.00p 72.00p 70.00p 72.00p 231
30/11/2023 72.00p 72.00p 72.00p 72.00p 0
29/11/2023 72.00p 72.00p 72.00p 72.00p 0
28/11/2023 72.00p 72.80p 70.00p 72.00p 108656
27/11/2023 72.00p 72.00p 72.00p 72.00p 0
24/11/2023 72.00p 72.00p 70.00p 72.00p 17500
23/11/2023 73.50p 73.50p 71.00p 72.00p 5387
22/11/2023 73.50p 73.50p 72.15p 73.50p 1901
21/11/2023 73.50p 74.00p 72.00p 73.50p 12071
20/11/2023 78.50p 78.50p 73.50p 73.50p 33133
17/11/2023 78.50p 78.50p 75.60p 78.50p 4926
16/11/2023 77.50p 80.00p 75.00p 80.00p 7500
15/11/2023 77.50p 78.00p 75.60p 77.50p 14952
14/11/2023 77.50p 77.50p 75.00p 77.50p 43101
13/11/2023 80.00p 80.00p 77.50p 77.50p 25027
10/11/2023 80.00p 81.54p 77.33p 80.00p 26854
09/11/2023 80.00p 81.54p 79.10p 80.00p 3233
08/11/2023 80.00p 84.00p 75.00p 80.00p 33833
07/11/2023 77.50p 82.50p 77.50p 80.00p 2234
06/11/2023 77.50p 77.50p 76.25p 77.50p 0
03/11/2023 77.50p 77.50p 76.00p 77.50p 250
02/11/2023 77.50p 77.50p 76.00p 77.50p 1456
01/11/2023 77.50p 77.50p 76.00p 77.50p 1458
31/10/2023 77.50p 77.50p 76.25p 77.50p 0
30/10/2023 80.00p 80.00p 75.60p 77.50p 321
27/10/2023 77.50p 80.00p 77.10p 77.50p 15028
26/10/2023 77.50p 79.90p 75.55p 77.50p 18422
25/10/2023 77.50p 78.80p 75.50p 77.50p 3200
24/10/2023 77.50p 77.50p 76.00p 77.50p 0
23/10/2023 79.00p 79.00p 75.50p 77.50p 4298
20/10/2023 80.00p 80.00p 75.80p 79.00p 3000
19/10/2023 80.00p 80.20p 76.00p 80.00p 159
18/10/2023 83.50p 84.18p 80.00p 80.00p 11250
17/10/2023 83.50p 84.70p 82.30p 83.50p 475
16/10/2023 80.00p 85.00p 80.00p 83.50p 7593
13/10/2023 80.00p 85.00p 80.00p 80.00p 10000
12/10/2023 80.00p 80.00p 76.00p 80.00p 128
11/10/2023 80.00p 80.00p 79.44p 80.00p 0
10/10/2023 80.00p 80.00p 79.44p 80.00p 0
09/10/2023 80.00p 80.00p 76.00p 80.00p 30
06/10/2023 80.00p 80.00p 77.50p 80.00p 2016
05/10/2023 80.00p 80.00p 80.00p 80.00p 0
04/10/2023 80.00p 83.00p 77.65p 80.00p 3776
03/10/2023 80.00p 80.00p 80.00p 80.00p 0
02/10/2023 80.00p 80.00p 78.57p 80.00p 3035
29/09/2023 80.00p 80.00p 80.00p 80.00p 0
28/09/2023 80.00p 80.00p 76.00p 80.00p 7370
27/09/2023 80.00p 80.00p 80.00p 80.00p 0
26/09/2023 78.50p 82.00p 78.50p 80.00p 27298
25/09/2023 77.50p 80.00p 77.50p 78.50p 7000
22/09/2023 78.50p 80.00p 75.35p 77.50p 16783
21/09/2023 78.50p 78.50p 75.50p 78.50p 6157
20/09/2023 78.50p 79.80p 78.50p 78.50p 740
19/09/2023 79.50p 79.50p 76.00p 78.50p 18485
18/09/2023 79.50p 79.50p 77.00p 79.50p 10758
15/09/2023 80.00p 80.80p 78.00p 79.50p 10005
14/09/2023 80.00p 80.00p 78.00p 80.00p 589
13/09/2023 71.00p 81.80p 71.00p 80.00p 58839
12/09/2023 87.50p 87.50p 70.20p 71.00p 112509
11/09/2023 87.50p 88.00p 85.25p 87.50p 1708
08/09/2023 90.00p 90.00p 85.50p 87.50p 29241
07/09/2023 90.00p 90.00p 86.00p 90.00p 16422
06/09/2023 90.00p 90.00p 87.00p 90.00p 4000
05/09/2023 87.50p 90.00p 85.00p 90.00p 210942
04/09/2023 87.50p 88.70p 86.65p 87.50p 19647
01/09/2023 87.50p 87.50p 85.00p 87.50p 2670
31/08/2023 87.50p 87.50p 85.10p 87.50p 4811
30/08/2023 87.50p 87.50p 85.40p 87.50p 4000
29/08/2023 87.50p 87.50p 86.65p 87.50p 1100
25/08/2023 87.50p 87.50p 87.50p 87.50p 0
24/08/2023 87.50p 87.50p 85.35p 87.50p 3750
23/08/2023 87.50p 87.50p 87.50p 87.50p 0
22/08/2023 87.50p 87.50p 87.50p 87.50p 0
21/08/2023 87.50p 87.50p 85.50p 87.50p 10000
18/08/2023 87.50p 89.75p 86.45p 87.50p 34544
17/08/2023 87.50p 87.50p 85.00p 87.50p 3972
16/08/2023 87.50p 87.50p 85.00p 87.50p 539
15/08/2023 92.50p 92.50p 87.50p 87.50p 4800
14/08/2023 92.50p 93.75p 92.50p 92.50p 0
11/08/2023 92.50p 93.75p 92.50p 92.50p 0
10/08/2023 92.50p 92.50p 92.50p 92.50p 0
09/08/2023 92.50p 92.50p 85.10p 92.50p 6078
08/08/2023 92.50p 92.50p 90.00p 92.50p 139
07/08/2023 92.50p 92.50p 92.50p 92.50p 0
04/08/2023 92.50p 92.50p 90.00p 92.50p 1000
03/08/2023 92.50p 93.94p 91.15p 92.50p 7043
02/08/2023 92.50p 94.40p 91.15p 92.50p 25422
01/08/2023 92.50p 92.50p 90.00p 92.50p 161
31/07/2023 92.50p 94.40p 92.50p 92.50p 100
28/07/2023 92.50p 92.50p 90.00p 92.50p 500
27/07/2023 92.50p 92.50p 90.00p 92.50p 1012
26/07/2023 92.50p 92.50p 91.25p 92.50p 0
25/07/2023 92.50p 94.75p 90.25p 92.50p 3985
24/07/2023 97.50p 97.50p 91.60p 92.50p 6652
21/07/2023 97.50p 97.50p 95.00p 97.50p 2000
20/07/2023 97.50p 98.00p 95.15p 97.50p 3928
19/07/2023 97.50p 98.75p 97.50p 97.50p 0
18/07/2023 96.50p 97.50p 95.50p 97.50p 24250
17/07/2023 97.50p 97.50p 95.50p 96.50p 5000
14/07/2023 97.50p 99.00p 95.13p 97.50p 12380
13/07/2023 96.00p 97.50p 95.25p 97.50p 14500
12/07/2023 97.50p 96.67p 95.67p 96.00p 0
11/07/2023 96.00p 96.00p 95.67p 96.00p 0
10/07/2023 97.50p 99.00p 95.00p 96.00p 146
07/07/2023 97.50p 97.50p 97.50p 97.50p 0
06/07/2023 97.50p 98.00p 97.50p 97.50p 15950
05/07/2023 102.50p 102.50p 97.00p 98.00p 20970
04/07/2023 102.50p 102.50p 101.00p 102.50p 256
03/07/2023 102.50p 102.50p 101.25p 102.50p 0
30/06/2023 106.50p 106.50p 101.00p 102.50p 3612
29/06/2023 107.50p 107.50p 105.50p 106.50p 5000
28/06/2023 107.50p 107.50p 105.00p 107.50p 4577
27/06/2023 107.50p 107.50p 105.00p 107.50p 4001
26/06/2023 110.00p 110.00p 107.50p 107.50p 2700
23/06/2023 115.00p 115.00p 105.00p 110.00p 10145
22/06/2023 115.00p 115.00p 115.00p 115.00p 0
21/06/2023 115.00p 115.00p 110.30p 115.00p 20
20/06/2023 115.00p 115.90p 110.50p 115.00p 2233
19/06/2023 115.00p 116.00p 112.00p 115.00p 68694
16/06/2023 115.00p 115.00p 115.00p 115.00p 0
15/06/2023 115.00p 115.00p 112.00p 115.00p 30
14/06/2023 115.00p 115.00p 113.00p 115.00p 1000
13/06/2023 115.00p 115.00p 115.00p 115.00p 0
12/06/2023 115.00p 115.00p 111.50p 115.00p 8150
09/06/2023 115.00p 117.40p 115.00p 115.00p 1142
08/06/2023 115.00p 115.00p 111.50p 115.00p 3000
07/06/2023 115.00p 115.00p 113.03p 115.00p 1204
06/06/2023 115.00p 117.50p 115.00p 115.00p 5000
05/06/2023 115.00p 117.00p 110.00p 115.00p 31829
02/06/2023 115.00p 115.00p 108.00p 115.00p 2587
01/06/2023 115.00p 115.00p 115.00p 115.00p 0
31/05/2023 117.50p 117.50p 111.50p 115.00p 4176
30/05/2023 117.50p 117.50p 115.25p 117.50p 22
26/05/2023 117.50p 117.50p 115.75p 117.50p 1050
25/05/2023 120.00p 120.00p 115.00p 117.50p 11458
24/05/2023 122.50p 122.50p 120.11p 122.50p 7066
23/05/2023 122.50p 122.50p 121.00p 122.50p 15094
22/05/2023 118.50p 125.00p 118.50p 122.50p 13230
19/05/2023 118.50p 121.79p 116.25p 118.50p 12861
18/05/2023 118.50p 118.50p 116.00p 118.50p 400
17/05/2023 118.50p 118.50p 118.00p 118.50p 632
16/05/2023 127.50p 127.50p 117.00p 118.50p 21037
15/05/2023 127.50p 129.00p 125.00p 127.50p 974
12/05/2023 127.50p 127.50p 125.00p 127.50p 504
11/05/2023 132.50p 132.50p 125.00p 127.50p 4397
10/05/2023 132.50p 133.50p 132.50p 132.50p 373
09/05/2023 132.50p 134.00p 126.50p 132.50p 5841
05/05/2023 132.50p 135.00p 130.00p 132.50p 3020
04/05/2023 132.50p 132.50p 131.00p 132.50p 0
03/05/2023 136.00p 136.00p 130.00p 132.50p 3684
02/05/2023 136.00p 136.00p 130.00p 136.00p 9523
28/04/2023 136.00p 136.90p 136.00p 136.00p 2000
27/04/2023 136.50p 136.50p 132.00p 136.00p 2755

*Close Price adjusted for both dividends and splits