Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/04/2023 136.50p 136.50p 135.05p 136.50p 2500
25/04/2023 136.50p 137.85p 136.50p 136.50p 1088
24/04/2023 138.50p 139.70p 135.00p 136.50p 10569
21/04/2023 142.50p 142.50p 137.25p 138.50p 16567
20/04/2023 142.50p 142.50p 141.15p 142.50p 3630
19/04/2023 142.50p 143.80p 141.15p 142.50p 8080
18/04/2023 145.00p 145.00p 141.00p 142.50p 18769
17/04/2023 145.00p 145.00p 144.50p 145.00p 700
14/04/2023 146.00p 146.00p 144.50p 145.00p 2027
13/04/2023 146.00p 146.00p 145.21p 146.00p 9
12/04/2023 143.00p 149.98p 143.00p 146.00p 9528
11/04/2023 143.00p 144.98p 143.00p 143.00p 13569
06/04/2023 143.00p 143.00p 143.00p 143.00p 11750
05/04/2023 139.00p 146.00p 139.00p 143.00p 13500
04/04/2023 152.50p 152.50p 135.00p 139.00p 48769
03/04/2023 154.00p 154.80p 150.25p 152.50p 7526
31/03/2023 154.00p 154.00p 153.80p 154.00p 2146
30/03/2023 157.50p 157.50p 154.00p 154.00p 6421
29/03/2023 157.50p 157.50p 155.00p 157.50p 6551
28/03/2023 157.50p 158.50p 155.75p 157.50p 4528
27/03/2023 162.50p 162.50p 157.50p 157.50p 1925
24/03/2023 167.00p 167.00p 160.75p 162.50p 5643
23/03/2023 167.50p 168.00p 165.00p 167.00p 6733
22/03/2023 167.50p 167.50p 166.55p 167.50p 4000
21/03/2023 167.00p 169.75p 165.52p 167.50p 6158
20/03/2023 169.00p 169.00p 165.25p 167.00p 6854
17/03/2023 169.00p 170.50p 166.00p 169.00p 16241
16/03/2023 172.00p 172.00p 165.00p 169.00p 7173
15/03/2023 172.00p 173.00p 170.60p 172.00p 663
14/03/2023 177.50p 177.50p 170.00p 172.00p 40545
13/03/2023 179.50p 179.50p 176.00p 177.50p 31112
10/03/2023 178.50p 182.50p 178.00p 179.50p 17080
09/03/2023 178.50p 180.90p 176.30p 178.50p 16554
08/03/2023 178.00p 183.00p 177.80p 178.50p 20123
07/03/2023 178.00p 179.20p 175.50p 178.00p 822
06/03/2023 178.00p 179.40p 178.00p 178.00p 5576
03/03/2023 178.00p 180.00p 175.05p 178.00p 18527
02/03/2023 178.00p 180.75p 175.00p 178.00p 11038
01/03/2023 181.50p 181.75p 176.50p 178.00p 3795
28/02/2023 181.50p 182.00p 180.00p 181.50p 1488
27/02/2023 182.50p 182.90p 180.00p 181.50p 28466
24/02/2023 182.50p 184.90p 180.45p 182.50p 72087
23/02/2023 182.50p 183.35p 180.88p 182.50p 7810
22/02/2023 182.50p 183.40p 181.00p 182.50p 4298
21/02/2023 181.00p 183.90p 181.00p 182.50p 7414
20/02/2023 177.50p 182.00p 177.50p 181.00p 71973
17/02/2023 176.50p 180.00p 175.35p 177.50p 37865
16/02/2023 176.50p 179.75p 175.10p 176.50p 8806
15/02/2023 175.00p 181.00p 173.80p 181.00p 16408
14/02/2023 173.50p 178.00p 173.30p 175.00p 22014
13/02/2023 162.50p 184.00p 162.50p 172.50p 103410
10/02/2023 156.00p 165.00p 155.00p 162.50p 54277
09/02/2023 157.50p 157.50p 150.00p 153.50p 39145
08/02/2023 124.00p 157.50p 124.00p 157.50p 68114
07/02/2023 122.50p 125.00p 120.00p 123.00p 8490
06/02/2023 118.50p 125.00p 118.50p 122.50p 39943
03/02/2023 118.50p 120.00p 117.00p 118.50p 15314
02/02/2023 117.50p 125.00p 117.50p 119.00p 46653
01/02/2023 114.00p 120.00p 113.30p 117.50p 24702
31/01/2023 93.50p 114.40p 90.00p 114.00p 67818
30/01/2023 93.50p 93.50p 92.33p 93.50p 0
27/01/2023 95.00p 95.00p 90.30p 93.50p 23897
26/01/2023 95.00p 95.00p 90.25p 95.00p 10481
25/01/2023 96.00p 97.89p 93.34p 95.00p 5135
24/01/2023 96.00p 99.00p 93.31p 96.00p 718
23/01/2023 96.00p 96.00p 93.25p 96.00p 1495
20/01/2023 96.00p 97.89p 93.20p 96.00p 1986
19/01/2023 96.00p 96.00p 93.10p 96.00p 15
18/01/2023 96.00p 97.25p 93.00p 96.00p 9317
17/01/2023 96.00p 97.40p 92.85p 96.00p 1117
16/01/2023 96.00p 97.60p 92.80p 95.00p 24410
13/01/2023 96.00p 97.60p 95.00p 96.00p 9682
12/01/2023 96.00p 96.00p 94.15p 96.00p 3992
11/01/2023 96.00p 98.67p 96.00p 96.00p 0
10/01/2023 96.00p 97.60p 93.00p 96.00p 14500
09/01/2023 96.00p 96.00p 92.50p 96.00p 5975
06/01/2023 97.50p 97.50p 95.00p 96.00p 22670
05/01/2023 97.50p 97.50p 95.50p 97.50p 20421
04/01/2023 97.50p 97.50p 95.00p 97.50p 3000
03/01/2023 97.50p 97.90p 95.50p 97.50p 1218
30/12/2022 97.50p 97.90p 97.50p 97.50p 1231
29/12/2022 97.50p 98.00p 95.00p 97.50p 10206
28/12/2022 97.50p 97.50p 97.50p 97.50p 0
23/12/2022 96.00p 100.00p 95.55p 97.50p 3961
22/12/2022 92.00p 99.00p 92.00p 96.00p 11377
21/12/2022 86.00p 93.50p 86.00p 92.00p 58506
20/12/2022 85.50p 88.00p 85.50p 86.00p 1435
19/12/2022 85.50p 86.98p 85.50p 85.50p 4038
16/12/2022 85.50p 85.50p 83.60p 85.50p 84
15/12/2022 85.50p 85.50p 83.60p 85.50p 150
14/12/2022 85.50p 85.50p 84.00p 85.50p 2437
13/12/2022 85.50p 88.00p 85.50p 85.50p 14485
12/12/2022 85.50p 86.00p 85.50p 85.50p 0
09/12/2022 85.50p 88.00p 85.50p 85.50p 6170
08/12/2022 85.50p 86.00p 85.50p 85.50p 0
07/12/2022 85.50p 86.00p 85.50p 85.50p 0
06/12/2022 87.50p 87.50p 83.60p 85.50p 34049
05/12/2022 86.50p 90.00p 85.25p 87.50p 8562
02/12/2022 86.50p 90.00p 83.50p 86.50p 15695
01/12/2022 86.00p 86.50p 82.00p 86.50p 21245
30/11/2022 86.00p 86.00p 84.67p 86.00p 0
29/11/2022 86.50p 86.50p 82.00p 86.00p 1660
28/11/2022 86.50p 86.50p 86.50p 86.50p 4000
25/11/2022 88.00p 88.00p 81.50p 86.50p 14777
24/11/2022 87.50p 90.30p 85.00p 88.00p 5400
23/11/2022 90.50p 90.50p 86.00p 87.50p 5655
22/11/2022 91.00p 91.00p 88.00p 90.50p 7615
21/11/2022 91.00p 91.00p 90.67p 91.00p 0
18/11/2022 91.50p 92.00p 90.00p 91.00p 17032
17/11/2022 91.50p 91.50p 90.00p 91.50p 2247
16/11/2022 91.50p 91.50p 91.40p 91.50p 615
15/11/2022 92.50p 92.50p 91.40p 91.50p 1250
14/11/2022 92.50p 92.50p 91.40p 92.50p 1040
11/11/2022 92.50p 93.30p 91.40p 92.50p 10867
10/11/2022 95.00p 95.00p 92.50p 92.50p 7125
09/11/2022 95.00p 95.40p 93.24p 95.00p 7500
08/11/2022 95.00p 96.50p 93.88p 95.00p 3807
07/11/2022 95.00p 97.00p 95.00p 95.00p 2450
04/11/2022 95.50p 96.45p 93.80p 95.00p 5952
03/11/2022 95.50p 97.80p 93.00p 95.50p 16542
02/11/2022 97.50p 97.50p 93.00p 95.50p 2781
01/11/2022 97.50p 97.50p 96.67p 97.50p 0
31/10/2022 97.50p 97.50p 96.67p 97.50p 0
28/10/2022 97.50p 97.50p 96.67p 97.50p 0
27/10/2022 98.50p 98.50p 97.00p 97.50p 1114
26/10/2022 98.50p 98.50p 96.00p 98.50p 2500
25/10/2022 97.50p 99.40p 95.10p 98.50p 8925
24/10/2022 97.50p 97.50p 95.00p 97.50p 386
21/10/2022 97.50p 98.90p 95.10p 97.50p 1072
20/10/2022 97.50p 97.50p 95.10p 97.50p 34
19/10/2022 97.50p 97.50p 95.00p 97.50p 178
18/10/2022 101.50p 101.50p 95.00p 97.50p 3055
17/10/2022 101.50p 101.50p 100.00p 101.50p 2593
14/10/2022 101.50p 101.50p 100.75p 101.50p 0
13/10/2022 115.00p 115.00p 100.10p 105.00p 32867
12/10/2022 115.00p 116.50p 111.20p 115.00p 995
11/10/2022 115.00p 117.00p 115.00p 115.00p 300
10/10/2022 115.00p 117.40p 110.00p 115.00p 5711
07/10/2022 115.00p 117.60p 110.10p 115.00p 1227
06/10/2022 115.00p 118.00p 110.00p 115.00p 3925
05/10/2022 115.00p 117.60p 110.10p 115.00p 10271
04/10/2022 115.00p 117.30p 115.00p 115.00p 584
03/10/2022 115.00p 117.60p 111.20p 115.00p 1238
30/09/2022 115.00p 115.00p 110.10p 115.00p 1326
29/09/2022 115.00p 115.00p 111.02p 115.00p 591
28/09/2022 120.00p 120.00p 111.02p 115.00p 3632
27/09/2022 120.00p 123.80p 112.40p 120.00p 1737
26/09/2022 120.00p 127.80p 112.40p 120.00p 612
23/09/2022 115.00p 125.00p 114.02p 120.00p 8659
22/09/2022 115.00p 122.00p 113.32p 115.00p 28818
21/09/2022 130.00p 131.00p 115.00p 115.00p 13073
20/09/2022 135.00p 138.60p 124.16p 130.00p 5517
16/09/2022 140.00p 142.00p 130.00p 130.00p 3731
15/09/2022 120.00p 150.00p 120.00p 140.00p 21484
14/09/2022 120.00p 129.60p 120.00p 120.00p 2455
13/09/2022 120.00p 127.60p 117.10p 120.00p 1461
12/09/2022 120.00p 127.80p 116.02p 120.00p 10002
09/09/2022 120.00p 120.00p 119.00p 120.00p 1479
08/09/2022 120.00p 120.00p 119.00p 120.00p 83
07/09/2022 120.00p 125.00p 119.00p 120.00p 1635
06/09/2022 120.00p 127.80p 117.98p 120.00p 11230
05/09/2022 115.00p 120.98p 104.02p 115.00p 6438
02/09/2022 110.00p 118.00p 110.00p 115.00p 6
01/09/2022 115.00p 115.00p 102.20p 110.00p 2476
31/08/2022 125.00p 125.00p 113.00p 115.00p 9524
30/08/2022 105.00p 125.00p 105.00p 125.00p 12866
26/08/2022 105.00p 110.00p 105.00p 105.00p 1802
25/08/2022 105.00p 110.00p 105.00p 105.00p 6
24/08/2022 105.00p 109.78p 103.80p 105.00p 4413
23/08/2022 105.00p 105.00p 103.50p 105.00p 264
22/08/2022 105.00p 110.00p 102.94p 105.00p 3812
19/08/2022 97.00p 109.00p 97.00p 105.00p 14879
18/08/2022 97.00p 98.00p 95.66p 97.00p 1750
17/08/2022 97.00p 98.18p 96.20p 97.00p 3443
16/08/2022 97.00p 98.00p 94.00p 97.00p 4448
15/08/2022 103.00p 103.00p 95.54p 97.00p 9362
12/08/2022 103.00p 103.00p 100.00p 103.00p 1000
11/08/2022 103.00p 103.00p 102.60p 103.00p 19
10/08/2022 103.00p 103.00p 100.00p 103.00p 5
09/08/2022 103.00p 103.00p 100.00p 103.00p 1958
08/08/2022 103.00p 103.00p 103.00p 103.00p 0
05/08/2022 103.00p 103.00p 100.00p 103.00p 191
04/08/2022 103.00p 103.00p 100.00p 103.00p 704
03/08/2022 103.00p 106.00p 100.00p 103.00p 203
02/08/2022 103.00p 103.00p 103.00p 103.00p 0
01/08/2022 103.00p 103.48p 102.90p 103.00p 845
29/07/2022 103.00p 103.00p 100.06p 103.00p 1344
28/07/2022 103.00p 103.00p 103.00p 103.00p 0
27/07/2022 105.00p 105.00p 100.10p 103.00p 3771
26/07/2022 105.00p 105.00p 104.00p 105.00p 500
25/07/2022 112.00p 112.00p 103.60p 105.00p 43809
22/07/2022 112.00p 112.00p 110.38p 112.00p 1011
21/07/2022 112.00p 112.00p 112.00p 112.00p 0
20/07/2022 112.00p 112.00p 112.00p 112.00p 0
19/07/2022 112.00p 112.00p 112.00p 112.00p 0
18/07/2022 112.00p 112.00p 112.00p 112.00p 0
15/07/2022 112.00p 112.00p 111.18p 112.00p 2
14/07/2022 112.00p 112.00p 111.10p 112.00p 429
13/07/2022 112.00p 112.00p 110.80p 112.00p 2130
12/07/2022 112.00p 112.00p 110.20p 112.00p 1666

*Close Price adjusted for both dividends and splits