Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2020 230.00p 235.98p 210.02p 215.00p 4405
03/12/2020 225.00p 226.00p 220.02p 225.00p 381
02/12/2020 225.00p 227.98p 221.90p 225.00p 1798
01/12/2020 225.00p 225.00p 223.32p 225.00p 2184
30/11/2020 220.00p 230.00p 218.00p 225.00p 4634
27/11/2020 220.00p 227.98p 217.00p 220.00p 4199
26/11/2020 230.00p 230.00p 214.02p 220.00p 5754
25/11/2020 235.00p 243.00p 220.02p 230.00p 7749
24/11/2020 225.00p 245.00p 220.00p 235.00p 14942
23/11/2020 220.00p 234.00p 215.20p 225.00p 8465
20/11/2020 220.00p 227.60p 215.20p 220.00p 3208
19/11/2020 220.00p 227.98p 215.20p 220.00p 1521
18/11/2020 225.00p 227.80p 213.00p 220.00p 3785
17/11/2020 235.00p 235.00p 220.00p 225.00p 4989
16/11/2020 250.00p 250.00p 230.02p 235.00p 6959
13/11/2020 250.00p 250.00p 240.20p 250.00p 1920
12/11/2020 250.00p 259.60p 240.00p 250.00p 13391
11/11/2020 260.00p 260.00p 244.00p 250.00p 6910
10/11/2020 235.00p 269.58p 235.00p 260.00p 26460
09/11/2020 250.00p 259.80p 231.50p 235.00p 7238
06/11/2020 240.00p 259.80p 232.00p 250.00p 23819
05/11/2020 210.00p 259.98p 210.00p 240.00p 30687
04/11/2020 205.00p 205.00p 200.00p 205.00p 5265
03/11/2020 205.00p 208.00p 200.00p 205.00p 5613
02/11/2020 215.00p 215.00p 196.00p 205.00p 7110
30/10/2020 215.00p 216.00p 213.98p 215.00p 2908
29/10/2020 215.00p 217.00p 194.00p 215.00p 11805
28/10/2020 210.00p 221.98p 184.00p 215.00p 39982
27/10/2020 210.00p 210.00p 188.00p 210.00p 3115
26/10/2020 210.00p 210.00p 186.00p 210.00p 3850
23/10/2020 210.00p 210.00p 192.00p 210.00p 8363
22/10/2020 210.00p 210.00p 200.02p 210.00p 8503
21/10/2020 210.00p 213.80p 201.02p 210.00p 4297
20/10/2020 200.00p 213.98p 196.98p 210.00p 23280
19/10/2020 200.00p 200.00p 190.00p 200.00p 2300
16/10/2020 200.00p 200.00p 190.00p 200.00p 2898
15/10/2020 200.00p 202.42p 190.20p 200.00p 5611
14/10/2020 190.00p 200.00p 183.00p 200.00p 3053
13/10/2020 205.00p 205.98p 174.00p 190.00p 37073
12/10/2020 205.00p 205.00p 202.52p 205.00p 776
09/10/2020 205.00p 207.98p 202.00p 205.00p 2178
08/10/2020 220.00p 220.00p 205.00p 205.00p 645
07/10/2020 220.00p 220.00p 210.00p 220.00p 291
06/10/2020 220.00p 220.00p 210.00p 220.00p 960
05/10/2020 220.00p 220.00p 210.00p 220.00p 1102
02/10/2020 220.00p 220.00p 209.50p 220.00p 1996
01/10/2020 220.00p 220.00p 210.00p 220.00p 543
30/09/2020 220.00p 220.00p 220.00p 220.00p 449
29/09/2020 205.00p 221.98p 205.00p 220.00p 2948
28/09/2020 205.00p 208.00p 200.12p 205.00p 3421
25/09/2020 205.00p 209.00p 201.50p 205.00p 4510
24/09/2020 225.00p 225.00p 205.00p 205.00p 4262
23/09/2020 225.00p 225.00p 220.02p 225.00p 50
22/09/2020 225.00p 225.00p 211.78p 225.00p 1465
21/09/2020 225.00p 227.00p 220.00p 225.00p 3799
18/09/2020 225.00p 225.00p 220.00p 225.00p 1738
17/09/2020 225.00p 227.00p 220.00p 225.00p 2932
16/09/2020 225.00p 225.98p 218.72p 225.00p 9149
15/09/2020 235.00p 235.00p 213.00p 225.00p 9166
14/09/2020 245.00p 245.00p 228.40p 235.00p 3155
11/09/2020 250.00p 250.00p 225.00p 245.00p 5951
10/09/2020 250.00p 250.00p 238.30p 250.00p 4149
09/09/2020 250.00p 250.00p 240.00p 250.00p 288
08/09/2020 250.00p 250.00p 224.00p 250.00p 2201
07/09/2020 250.00p 260.00p 240.02p 250.00p 17025
04/09/2020 230.00p 251.98p 222.00p 250.00p 17205
03/09/2020 230.00p 230.00p 223.00p 230.00p 4635
02/09/2020 250.00p 250.00p 223.00p 230.00p 9779
01/09/2020 250.00p 250.00p 240.00p 250.00p 6681
28/08/2020 250.00p 250.00p 240.00p 250.00p 4033
27/08/2020 250.00p 250.00p 240.00p 250.00p 9708
26/08/2020 250.00p 250.00p 240.00p 250.00p 3372
25/08/2020 245.00p 250.00p 240.00p 250.00p 9340
24/08/2020 215.00p 290.00p 215.00p 245.00p 30907
21/08/2020 225.00p 225.00p 200.00p 215.00p 7046
20/08/2020 240.00p 240.00p 210.00p 225.00p 6157
19/08/2020 240.00p 247.60p 222.40p 240.00p 3116
18/08/2020 240.00p 248.00p 222.40p 240.00p 7150
17/08/2020 240.00p 240.00p 221.00p 240.00p 1262
14/08/2020 240.00p 245.00p 221.00p 240.00p 3727
13/08/2020 240.00p 250.00p 223.00p 240.00p 10931
12/08/2020 260.00p 260.00p 224.00p 240.00p 8507
11/08/2020 235.00p 260.00p 235.00p 260.00p 10945
10/08/2020 235.00p 248.80p 226.00p 235.00p 4271
07/08/2020 260.00p 260.00p 220.24p 235.00p 4981
06/08/2020 260.00p 260.00p 239.38p 245.00p 17895
05/08/2020 245.00p 260.00p 244.42p 260.00p 17914
04/08/2020 260.00p 268.00p 240.00p 245.00p 20550
03/08/2020 265.00p 300.00p 244.00p 270.00p 18475
31/07/2020 315.00p 330.00p 247.02p 265.00p 49952
30/07/2020 225.00p 483.90p 221.00p 315.00p 106665
29/07/2020 180.00p 235.98p 178.02p 225.00p 36542
28/07/2020 175.00p 189.92p 170.60p 180.00p 10913
27/07/2020 175.00p 180.00p 170.00p 175.00p 8380
24/07/2020 185.00p 185.00p 170.02p 175.00p 4433
23/07/2020 185.00p 190.00p 174.46p 185.00p 8914
22/07/2020 190.00p 191.80p 180.00p 185.00p 7155
21/07/2020 195.00p 195.00p 180.00p 190.00p 14483
20/07/2020 195.00p 195.00p 190.00p 195.00p 4320
17/07/2020 195.00p 196.66p 190.00p 195.00p 1941
16/07/2020 200.00p 200.00p 189.72p 195.00p 7348
15/07/2020 195.00p 200.00p 190.22p 200.00p 8275
14/07/2020 205.00p 205.98p 192.00p 195.00p 4333
13/07/2020 205.00p 210.00p 202.00p 205.00p 3136
10/07/2020 205.00p 219.98p 202.00p 210.00p 11937
09/07/2020 215.00p 215.00p 200.02p 205.00p 12820
08/07/2020 200.00p 215.00p 200.00p 215.00p 10063
07/07/2020 210.00p 210.00p 200.00p 200.00p 11145
06/07/2020 205.00p 211.76p 203.00p 210.00p 7642
03/07/2020 220.00p 220.00p 202.00p 205.00p 19121
02/07/2020 200.00p 223.98p 200.00p 220.00p 9047
01/07/2020 210.00p 210.00p 190.00p 200.00p 138200
30/06/2020 210.00p 219.00p 210.00p 210.00p 586
29/06/2020 210.00p 219.00p 202.00p 210.00p 1479
26/06/2020 220.00p 220.00p 202.00p 210.00p 6008
25/06/2020 215.00p 226.00p 200.96p 220.00p 8810
24/06/2020 200.00p 220.00p 200.00p 215.00p 18365
23/06/2020 202.00p 207.00p 193.00p 200.00p 20152
22/06/2020 195.00p 202.00p 194.00p 202.00p 8174
19/06/2020 190.00p 195.98p 186.50p 195.00p 6135
18/06/2020 205.00p 205.00p 186.00p 190.00p 58700
17/06/2020 195.00p 207.98p 190.00p 205.00p 10521
16/06/2020 200.00p 200.00p 170.00p 195.00p 33641
15/06/2020 220.00p 220.00p 175.00p 200.00p 19352
12/06/2020 218.18p 226.10p 199.85p 218.18p 304
11/06/2020 218.18p 230.08p 198.74p 218.18p 2063
10/06/2020 218.18p 230.08p 203.31p 218.18p 845
09/06/2020 218.18p 231.09p 198.35p 218.18p 1698
08/06/2020 218.18p 226.12p 203.31p 218.18p 1729
05/06/2020 218.18p 218.18p 198.35p 218.18p 60
04/06/2020 223.14p 238.02p 200.35p 218.18p 3812
03/06/2020 242.98p 257.85p 199.24p 223.14p 12530
02/06/2020 242.98p 257.85p 228.10p 257.85p 13177
01/06/2020 203.31p 257.85p 203.31p 242.98p 31575
29/05/2020 208.26p 208.26p 192.40p 198.35p 6732
28/05/2020 208.26p 208.26p 198.94p 208.26p 2121
27/05/2020 208.26p 215.80p 197.55p 197.55p 7097
26/05/2020 208.26p 217.59p 198.37p 208.26p 4736
22/05/2020 223.14p 223.14p 196.36p 208.26p 12783
21/05/2020 242.98p 257.85p 208.28p 223.14p 34612
20/05/2020 228.10p 228.10p 208.27p 218.18p 1997
19/05/2020 193.39p 251.90p 192.40p 228.10p 11501
18/05/2020 183.47p 198.05p 183.47p 193.39p 8115
15/05/2020 173.55p 188.43p 158.70p 183.47p 16112
14/05/2020 188.43p 188.43p 164.65p 173.55p 6601
13/05/2020 188.43p 190.39p 179.11p 188.43p 1159
12/05/2020 203.31p 203.31p 178.51p 188.43p 6757
11/05/2020 208.26p 212.23p 188.43p 203.31p 13974
07/05/2020 178.51p 241.96p 174.55p 208.26p 32590
06/05/2020 203.31p 203.31p 159.87p 178.51p 10547
05/05/2020 208.26p 217.88p 195.37p 203.31p 11501
04/05/2020 242.98p 242.98p 183.67p 208.26p 26943
01/05/2020 252.89p 256.39p 218.18p 242.98p 12974
30/04/2020 252.89p 277.69p 238.22p 252.89p 16033
29/04/2020 223.14p 317.36p 218.18p 252.89p 54550
28/04/2020 228.10p 238.02p 215.33p 223.14p 15291
27/04/2020 193.39p 238.02p 193.39p 228.10p 49366
24/04/2020 218.18p 218.18p 178.51p 193.39p 14135
23/04/2020 203.31p 236.03p 179.50p 208.26p 20453
22/04/2020 208.26p 208.26p 185.95p 203.31p 17019
21/04/2020 228.10p 238.02p 180.50p 208.26p 47146
20/04/2020 188.43p 257.36p 168.60p 223.14p 180736
17/04/2020 178.51p 178.51p 146.98p 148.76p 13399
16/04/2020 138.84p 198.35p 138.84p 178.51p 34342
15/04/2020 148.76p 148.76p 132.50p 138.84p 10633
14/04/2020 138.84p 178.12p 132.50p 148.76p 31392
09/04/2020 114.05p 155.50p 109.09p 138.84p 62322
08/04/2020 123.97p 123.97p 101.16p 114.05p 20242
07/04/2020 123.97p 123.97p 110.08p 123.97p 10967
06/04/2020 123.97p 123.97p 113.49p 123.97p 12864
03/04/2020 119.01p 133.88p 92.23p 123.97p 50534
02/04/2020 94.21p 134.88p 79.34p 119.01p 117813
01/04/2020 109.09p 112.96p 82.31p 89.26p 24869
31/03/2020 114.05p 128.93p 97.37p 109.09p 40513
30/03/2020 128.93p 148.26p 99.17p 114.05p 38914
27/03/2020 213.22p 243.97p 119.01p 128.93p 321461
26/03/2020 84.30p 252.89p 61.49p 204.30p 239402
25/03/2020 69.42p 87.25p 69.42p 84.30p 6934
24/03/2020 79.34p 85.29p 69.42p 69.42p 18291
23/03/2020 79.34p 79.34p 64.80p 79.34p 7258
20/03/2020 79.34p 89.26p 69.42p 79.34p 25707
19/03/2020 74.38p 79.34p 66.25p 79.34p 7731
18/03/2020 89.26p 89.26p 69.42p 74.38p 2546
17/03/2020 94.21p 94.21p 79.34p 89.26p 1982
16/03/2020 99.17p 116.03p 89.26p 94.21p 28393
13/03/2020 84.30p 103.14p 81.72p 99.17p 17765
12/03/2020 114.05p 114.05p 79.97p 84.30p 21329
11/03/2020 114.05p 116.03p 109.19p 114.05p 4166
10/03/2020 114.05p 119.01p 109.09p 114.05p 3874
09/03/2020 109.09p 119.01p 104.71p 114.05p 16745
06/03/2020 143.80p 143.80p 114.05p 114.05p 16853
05/03/2020 168.60p 168.60p 129.92p 143.80p 15255
04/03/2020 168.60p 168.60p 158.68p 168.60p 14
03/03/2020 160.66p 168.60p 158.68p 168.60p 1596
02/03/2020 160.66p 162.27p 153.00p 160.66p 5499
28/02/2020 170.58p 170.58p 154.71p 160.66p 10011
27/02/2020 174.55p 178.41p 162.64p 170.58p 25268
26/02/2020 174.55p 174.55p 162.25p 174.55p 2773
25/02/2020 174.55p 174.55p 164.63p 174.55p 756
24/02/2020 168.60p 174.55p 164.63p 174.55p 2017

*Close Price adjusted for both dividends and splits