Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2021 135.00p 139.50p 130.00p 135.00p 751
21/09/2021 135.00p 138.00p 132.00p 135.00p 4630
20/09/2021 150.00p 150.00p 133.80p 135.00p 16483
17/09/2021 150.00p 155.00p 142.00p 150.00p 885
16/09/2021 150.00p 159.00p 141.68p 150.00p 18069
15/09/2021 150.00p 156.00p 142.00p 150.00p 7353
14/09/2021 150.00p 168.00p 140.20p 150.00p 19113
13/09/2021 140.00p 143.50p 135.20p 140.00p 1954
10/09/2021 140.00p 143.80p 135.20p 140.00p 4948
09/09/2021 140.00p 147.80p 126.00p 140.00p 33292
08/09/2021 135.00p 135.00p 132.60p 135.00p 225
07/09/2021 135.00p 136.40p 130.50p 135.00p 3097
06/09/2021 135.00p 138.90p 132.60p 135.00p 3342
03/09/2021 135.00p 138.90p 132.60p 135.00p 868
02/09/2021 135.00p 138.90p 132.60p 135.00p 517
01/09/2021 145.00p 146.00p 130.00p 135.00p 2658
31/08/2021 125.00p 148.00p 124.00p 145.00p 9846
27/08/2021 123.00p 130.00p 122.40p 125.00p 16138
26/08/2021 123.00p 129.80p 119.74p 123.00p 12905
25/08/2021 123.00p 123.80p 119.64p 123.00p 2471
24/08/2021 125.00p 125.00p 119.50p 123.00p 15791
23/08/2021 125.00p 128.50p 121.90p 125.00p 25
20/08/2021 125.00p 125.00p 125.00p 125.00p 0
19/08/2021 125.00p 130.00p 120.10p 125.00p 2701
18/08/2021 135.00p 135.00p 122.00p 125.00p 19506
17/08/2021 140.00p 140.00p 131.00p 135.00p 328
16/08/2021 140.00p 144.80p 131.00p 140.00p 3312
13/08/2021 135.00p 144.80p 131.50p 140.00p 23279
12/08/2021 135.00p 137.60p 135.00p 135.00p 1453
11/08/2021 135.00p 135.00p 131.00p 135.00p 4212
10/08/2021 140.00p 140.00p 130.00p 135.00p 6920
09/08/2021 140.00p 147.80p 127.00p 135.00p 25395
06/08/2021 140.00p 144.00p 133.70p 140.00p 3694
05/08/2021 135.00p 140.00p 133.70p 140.00p 1684
04/08/2021 140.00p 144.00p 130.00p 135.00p 9809
03/08/2021 145.00p 149.50p 131.00p 140.00p 1262
02/08/2021 145.00p 150.00p 140.00p 145.00p 4796
30/07/2021 145.00p 150.00p 143.00p 145.00p 4196
29/07/2021 155.00p 155.80p 144.00p 145.00p 16230
28/07/2021 155.00p 157.76p 150.00p 155.00p 8181
27/07/2021 170.00p 170.00p 150.00p 155.00p 6554
26/07/2021 170.00p 170.00p 160.50p 170.00p 4505
23/07/2021 170.00p 170.00p 162.00p 170.00p 3821
22/07/2021 170.00p 170.00p 162.00p 170.00p 4467
21/07/2021 160.00p 170.00p 160.00p 170.00p 8657
20/07/2021 180.00p 180.00p 165.00p 165.00p 6220
19/07/2021 160.00p 190.00p 160.00p 180.00p 19967
16/07/2021 165.00p 184.00p 151.00p 160.00p 40085
15/07/2021 165.00p 167.20p 161.00p 165.00p 2922
14/07/2021 185.00p 185.00p 160.50p 165.00p 7667
13/07/2021 185.00p 190.00p 171.10p 185.00p 6260
12/07/2021 172.00p 180.00p 171.00p 180.00p 20246
09/07/2021 180.00p 185.00p 170.00p 172.00p 36248
08/07/2021 185.00p 185.00p 179.80p 180.00p 11029
07/07/2021 185.00p 188.00p 180.86p 185.00p 20421
06/07/2021 210.00p 210.00p 181.94p 185.00p 52571
05/07/2021 200.00p 220.00p 194.00p 210.00p 19782
02/07/2021 190.00p 200.00p 185.00p 200.00p 14651
01/07/2021 190.00p 190.00p 180.00p 190.00p 22403
30/06/2021 192.00p 195.20p 185.60p 195.00p 719
29/06/2021 210.00p 220.00p 185.60p 192.00p 6883
28/06/2021 190.00p 190.00p 181.20p 190.00p 10067
25/06/2021 200.00p 200.00p 182.00p 190.00p 6990
24/06/2021 200.00p 200.00p 191.00p 200.00p 4817
23/06/2021 200.00p 205.00p 196.00p 200.00p 35
22/06/2021 200.00p 200.00p 190.00p 200.00p 15404
21/06/2021 205.00p 209.00p 200.00p 200.00p 2224
18/06/2021 205.00p 209.76p 202.00p 205.00p 405
17/06/2021 205.00p 209.80p 202.00p 205.00p 2446
16/06/2021 190.00p 210.00p 190.00p 205.00p 14095
15/06/2021 190.00p 198.00p 180.00p 190.00p 21446
14/06/2021 205.00p 207.40p 180.00p 190.00p 9071
11/06/2021 205.00p 208.00p 190.30p 205.00p 1015
10/06/2021 205.00p 216.00p 194.00p 205.00p 17407
09/06/2021 205.00p 208.00p 190.00p 205.00p 8594
08/06/2021 205.00p 205.00p 194.00p 205.00p 4637
07/06/2021 205.00p 205.00p 195.20p 205.00p 1636
04/06/2021 205.00p 214.00p 195.20p 205.00p 2125
03/06/2021 205.00p 219.26p 195.00p 205.00p 2936
02/06/2021 206.00p 212.50p 194.00p 205.00p 5541
01/06/2021 215.00p 219.00p 192.28p 206.00p 8332
28/05/2021 205.00p 219.60p 200.00p 215.00p 6019
27/05/2021 220.00p 220.00p 193.00p 205.00p 15087
26/05/2021 220.00p 221.20p 210.20p 220.00p 445
25/05/2021 220.00p 221.20p 220.00p 220.00p 62
24/05/2021 225.00p 225.00p 210.00p 220.00p 11985
21/05/2021 225.00p 230.00p 215.00p 225.00p 2116
20/05/2021 225.00p 225.00p 225.00p 225.00p 0
19/05/2021 230.00p 238.00p 212.00p 225.00p 13354
18/05/2021 230.00p 230.00p 220.00p 230.00p 7561
17/05/2021 225.00p 236.00p 220.50p 230.00p 10513
14/05/2021 235.00p 235.00p 220.00p 225.00p 8650
13/05/2021 225.00p 227.80p 222.20p 225.00p 1660
12/05/2021 235.00p 235.00p 222.00p 225.00p 6184
11/05/2021 255.00p 255.00p 230.26p 235.00p 5647
10/05/2021 255.00p 257.00p 243.00p 255.00p 1318
07/05/2021 255.00p 260.00p 250.00p 255.00p 3000
06/05/2021 255.00p 260.00p 250.00p 255.00p 10535
05/05/2021 260.00p 266.00p 250.00p 255.00p 3655
04/05/2021 260.00p 286.60p 254.00p 260.00p 14933
30/04/2021 250.00p 270.00p 249.00p 260.00p 13017
29/04/2021 250.00p 258.08p 247.00p 250.00p 2814
28/04/2021 250.00p 259.00p 246.00p 250.00p 1261
27/04/2021 250.00p 260.00p 249.00p 250.00p 8287
26/04/2021 240.00p 250.00p 240.00p 250.00p 5006
23/04/2021 240.00p 249.00p 237.20p 240.00p 3629
22/04/2021 240.00p 246.20p 240.00p 240.00p 1212
21/04/2021 255.00p 255.00p 230.00p 240.00p 21992
20/04/2021 270.00p 275.00p 247.30p 255.00p 3940
19/04/2021 270.00p 278.00p 261.36p 270.00p 6101
16/04/2021 270.00p 283.50p 262.20p 280.00p 8557
15/04/2021 250.00p 280.00p 243.00p 270.00p 29080
14/04/2021 250.00p 290.00p 247.30p 250.00p 34864
13/04/2021 250.00p 258.00p 242.00p 250.00p 9634
12/04/2021 250.00p 250.00p 250.00p 250.00p 0
09/04/2021 250.00p 258.00p 240.00p 250.00p 6159
08/04/2021 250.00p 258.00p 240.20p 250.00p 11400
07/04/2021 250.00p 250.00p 240.74p 250.00p 13345
06/04/2021 255.00p 260.00p 240.00p 250.00p 11297
01/04/2021 255.00p 265.00p 242.00p 255.00p 7578
31/03/2021 255.00p 270.00p 242.00p 255.00p 6490
30/03/2021 260.00p 260.00p 250.20p 255.00p 4023
29/03/2021 265.00p 265.00p 251.50p 260.00p 8313
26/03/2021 245.00p 268.80p 232.86p 265.00p 20968
25/03/2021 245.00p 249.76p 240.10p 245.00p 7463
24/03/2021 255.00p 300.00p 240.20p 245.00p 25686
23/03/2021 250.00p 256.00p 241.00p 250.00p 6292
22/03/2021 250.00p 255.00p 240.00p 250.00p 5424
19/03/2021 250.00p 257.50p 240.00p 250.00p 4860
18/03/2021 260.00p 260.00p 240.50p 250.00p 4592
17/03/2021 260.00p 262.00p 250.20p 260.00p 2670
16/03/2021 260.00p 264.00p 250.00p 260.00p 7133
15/03/2021 260.00p 264.00p 249.34p 260.00p 2760
12/03/2021 260.00p 264.00p 254.00p 260.00p 3854
11/03/2021 260.00p 279.50p 244.00p 260.00p 11389
10/03/2021 245.00p 270.00p 242.00p 260.00p 12945
09/03/2021 235.00p 250.00p 232.20p 245.00p 11951
08/03/2021 225.00p 235.00p 225.00p 235.00p 6302
05/03/2021 225.00p 229.00p 220.00p 225.00p 3777
04/03/2021 235.00p 236.70p 220.00p 225.00p 9525
03/03/2021 235.00p 238.00p 230.00p 235.00p 12150
02/03/2021 240.00p 240.00p 220.00p 235.00p 12693
01/03/2021 260.00p 260.00p 226.00p 240.00p 13876
26/02/2021 260.00p 268.00p 250.20p 260.00p 13320
25/02/2021 250.00p 275.00p 250.00p 254.00p 35296
24/02/2021 215.00p 267.80p 215.00p 250.00p 58617
23/02/2021 215.00p 220.00p 210.10p 215.00p 10472
22/02/2021 215.00p 220.24p 210.26p 215.00p 8191
19/02/2021 215.00p 218.98p 210.26p 215.00p 2542
18/02/2021 215.00p 220.00p 210.10p 215.00p 11558
17/02/2021 215.00p 216.80p 210.10p 215.00p 3246
16/02/2021 215.00p 218.00p 210.10p 215.00p 7304
15/02/2021 215.00p 216.80p 209.76p 215.00p 5967
12/02/2021 220.00p 220.00p 213.00p 215.00p 7810
11/02/2021 220.00p 229.50p 213.00p 220.00p 1859
10/02/2021 220.00p 229.50p 220.00p 220.00p 1517
09/02/2021 220.00p 225.00p 212.00p 220.00p 3475
08/02/2021 220.00p 227.00p 212.00p 220.00p 2581
05/02/2021 220.00p 227.00p 212.50p 220.00p 3367
04/02/2021 220.00p 227.00p 212.00p 220.00p 2312
03/02/2021 220.00p 227.00p 212.00p 220.00p 6256
02/02/2021 215.00p 227.00p 215.00p 220.00p 12092
01/02/2021 220.00p 229.00p 210.20p 215.00p 5533
29/01/2021 225.00p 228.00p 213.00p 220.00p 5137
28/01/2021 235.00p 250.00p 213.00p 225.00p 13621
27/01/2021 235.00p 235.00p 232.06p 235.00p 983
26/01/2021 235.00p 250.00p 230.00p 235.00p 4632
25/01/2021 230.00p 250.00p 224.00p 235.00p 9796
22/01/2021 235.00p 239.50p 224.00p 230.00p 2749
21/01/2021 230.00p 248.00p 228.00p 235.00p 5776
20/01/2021 250.00p 254.00p 220.30p 230.00p 7460
19/01/2021 265.00p 268.00p 243.36p 250.00p 6196
18/01/2021 260.00p 276.98p 250.10p 255.00p 4804
15/01/2021 260.00p 266.00p 250.20p 260.00p 2809
14/01/2021 255.00p 269.80p 252.00p 260.00p 4473
13/01/2021 260.00p 268.00p 240.20p 255.00p 4257
12/01/2021 290.00p 308.00p 255.00p 260.00p 18974
11/01/2021 270.00p 314.00p 270.00p 290.00p 31761
08/01/2021 235.00p 282.40p 235.00p 270.00p 38928
07/01/2021 235.00p 249.26p 220.00p 235.00p 7820
06/01/2021 220.00p 235.00p 219.98p 235.00p 7726
05/01/2021 225.00p 225.98p 216.78p 220.00p 4554
04/01/2021 215.00p 230.00p 200.00p 225.00p 11741
31/12/2020 215.00p 227.00p 203.02p 215.00p 2098
30/12/2020 215.00p 227.80p 209.02p 215.00p 1468
29/12/2020 210.00p 227.80p 200.10p 215.00p 7002
24/12/2020 200.00p 220.00p 191.22p 210.00p 11139
23/12/2020 200.00p 206.00p 192.00p 200.00p 3214
22/12/2020 200.00p 207.00p 190.00p 200.00p 937
21/12/2020 200.00p 207.98p 192.00p 200.00p 987
18/12/2020 200.00p 206.00p 191.22p 200.00p 4081
17/12/2020 210.00p 210.00p 190.02p 200.00p 9013
16/12/2020 210.00p 215.00p 210.00p 210.00p 396
15/12/2020 210.00p 210.00p 210.00p 210.00p 0
14/12/2020 210.00p 215.00p 200.00p 210.00p 465
11/12/2020 210.00p 210.00p 200.00p 210.00p 1948
10/12/2020 210.00p 216.00p 200.02p 210.00p 350
09/12/2020 210.00p 218.00p 200.40p 210.00p 610
08/12/2020 210.00p 219.00p 200.00p 210.00p 2655
07/12/2020 215.00p 218.00p 200.40p 210.00p 902

*Close Price adjusted for both dividends and splits