Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/02/2020 178.51p 178.51p 168.60p 168.60p 569
20/02/2020 178.51p 182.48p 168.60p 178.51p 4133
19/02/2020 178.51p 182.48p 169.59p 178.51p 3341
18/02/2020 178.51p 184.46p 159.67p 178.51p 17174
17/02/2020 168.60p 174.49p 162.64p 168.60p 3667
14/02/2020 168.60p 175.66p 166.61p 168.60p 4404
13/02/2020 168.60p 168.60p 160.86p 168.60p 1775
12/02/2020 161.65p 168.60p 159.57p 168.60p 7074
11/02/2020 178.51p 178.51p 158.68p 161.65p 14080
10/02/2020 188.43p 188.43p 172.76p 178.51p 9007
07/02/2020 188.43p 193.39p 182.48p 188.43p 1882
06/02/2020 183.47p 195.37p 183.47p 188.43p 2388
05/02/2020 183.47p 185.26p 179.70p 183.47p 4333
04/02/2020 188.43p 190.23p 178.51p 183.47p 18230
03/02/2020 188.43p 192.40p 188.43p 188.43p 2430
31/01/2020 193.39p 193.39p 178.51p 188.43p 2255
30/01/2020 193.39p 193.39p 188.43p 193.39p 2798
29/01/2020 193.39p 193.39p 193.19p 193.39p 112
28/01/2020 193.39p 193.39p 188.43p 193.39p 1512
27/01/2020 193.39p 193.88p 188.43p 193.39p 3230
24/01/2020 193.39p 193.88p 193.39p 193.39p 226
23/01/2020 193.39p 195.37p 189.92p 193.39p 8286
22/01/2020 198.35p 200.33p 190.41p 193.39p 2833
21/01/2020 198.35p 202.67p 190.41p 198.35p 5378
20/01/2020 193.39p 206.28p 193.39p 198.35p 12118
17/01/2020 193.39p 196.36p 188.43p 193.39p 3503
16/01/2020 196.36p 196.36p 188.43p 193.39p 1611
15/01/2020 201.32p 205.29p 194.38p 196.36p 12120
14/01/2020 193.39p 201.32p 188.43p 201.32p 23003
13/01/2020 208.26p 212.23p 182.48p 193.39p 28780
10/01/2020 201.32p 201.32p 194.38p 201.32p 103
09/01/2020 201.32p 201.32p 194.38p 201.32p 139
08/01/2020 201.32p 201.32p 196.36p 201.32p 126
07/01/2020 201.32p 201.32p 194.38p 201.32p 252
06/01/2020 201.32p 201.32p 194.38p 201.32p 365
03/01/2020 201.32p 201.32p 189.02p 201.32p 4917
02/01/2020 198.35p 202.55p 194.38p 201.32p 3693
31/12/2019 183.47p 198.35p 183.47p 198.35p 3577
30/12/2019 183.47p 188.43p 183.47p 183.47p 3245
27/12/2019 183.47p 187.44p 180.00p 183.47p 3286
24/12/2019 183.47p 183.47p 180.00p 183.47p 3029
23/12/2019 183.47p 183.47p 181.49p 183.47p 2320
20/12/2019 183.47p 188.43p 181.49p 183.47p 833
19/12/2019 183.47p 188.43p 183.47p 183.47p 97
18/12/2019 193.39p 193.39p 180.50p 183.47p 4121
17/12/2019 198.35p 198.35p 188.43p 193.39p 3112
16/12/2019 183.47p 209.45p 182.48p 203.31p 26047
13/12/2019 183.47p 183.47p 183.47p 183.47p 0
12/12/2019 183.47p 183.47p 178.51p 183.47p 3662
11/12/2019 183.47p 183.47p 178.51p 183.47p 3185
10/12/2019 183.47p 183.47p 178.51p 183.47p 1167
09/12/2019 183.47p 183.47p 178.51p 183.47p 884
06/12/2019 183.47p 183.47p 178.51p 183.47p 913
05/12/2019 183.47p 183.47p 178.51p 183.47p 820
04/12/2019 183.47p 183.47p 178.51p 183.47p 88
03/12/2019 183.47p 183.47p 178.51p 183.47p 951
02/12/2019 183.47p 183.47p 178.51p 183.47p 3404
29/11/2019 183.47p 183.47p 182.98p 183.47p 1455
28/11/2019 183.47p 183.47p 178.51p 183.47p 67
27/11/2019 183.47p 183.47p 178.00p 183.47p 5063
26/11/2019 183.47p 183.47p 183.47p 183.47p 0
25/11/2019 188.43p 188.43p 179.50p 183.47p 9288
22/11/2019 183.47p 194.38p 183.47p 188.43p 8250
21/11/2019 188.43p 188.43p 181.49p 183.47p 6749
20/11/2019 188.43p 194.36p 181.69p 188.43p 6808
19/11/2019 193.39p 198.35p 174.57p 188.43p 27430
18/11/2019 138.84p 228.10p 138.84p 193.39p 51237
15/11/2019 203.31p 207.17p 198.55p 203.31p 7780
14/11/2019 198.35p 204.06p 198.35p 203.31p 7801
13/11/2019 203.31p 204.30p 203.31p 203.31p 126
12/11/2019 203.31p 208.26p 192.52p 203.31p 11231
11/11/2019 198.35p 232.07p 188.43p 203.31p 29137
08/11/2019 213.22p 213.22p 195.79p 198.35p 15419
07/11/2019 213.22p 213.22p 208.28p 213.22p 3128
06/11/2019 213.22p 214.20p 208.78p 213.22p 2619
05/11/2019 218.18p 221.65p 208.38p 213.22p 8145
04/11/2019 208.26p 224.11p 208.26p 218.18p 10518
01/11/2019 203.31p 215.98p 193.39p 208.26p 18768
31/10/2019 203.31p 203.31p 198.35p 203.31p 8562
30/10/2019 203.31p 203.31p 190.41p 203.31p 6314
29/10/2019 208.26p 215.21p 198.35p 203.31p 26240
28/10/2019 223.14p 224.13p 190.91p 208.26p 78999
25/10/2019 242.98p 242.98p 218.18p 223.14p 27208
24/10/2019 252.89p 261.82p 240.00p 242.98p 29668
23/10/2019 262.81p 262.81p 249.92p 252.89p 10664
22/10/2019 257.85p 263.80p 254.88p 262.81p 5826
21/10/2019 247.93p 267.19p 244.96p 257.85p 10425
18/10/2019 247.93p 255.87p 238.02p 247.93p 38914
17/10/2019 247.93p 282.64p 238.02p 247.93p 85635
16/10/2019 233.06p 241.98p 230.58p 238.02p 8281
15/10/2019 233.06p 236.01p 228.10p 233.06p 6229
14/10/2019 247.93p 247.93p 228.10p 233.06p 6977
11/10/2019 247.93p 247.93p 229.09p 247.93p 7303
10/10/2019 233.06p 251.88p 233.06p 247.93p 5390
09/10/2019 238.02p 238.02p 233.06p 233.06p 4228
08/10/2019 233.06p 247.93p 233.06p 238.02p 16786
07/10/2019 247.93p 247.93p 228.10p 233.06p 10125
04/10/2019 252.89p 255.23p 238.02p 247.93p 14235
03/10/2019 267.77p 285.62p 252.89p 252.89p 23391
02/10/2019 277.69p 280.86p 252.00p 267.77p 23747
01/10/2019 302.48p 315.27p 261.82p 287.60p 67918
30/09/2019 233.06p 326.78p 233.06p 297.52p 163501
27/09/2019 213.22p 257.26p 213.22p 228.10p 115140
26/09/2019 223.14p 223.14p 209.26p 213.22p 4864
25/09/2019 208.26p 230.08p 208.26p 223.14p 11165
24/09/2019 213.22p 213.22p 203.33p 208.26p 6866
23/09/2019 218.18p 223.14p 210.25p 213.22p 16389
20/09/2019 218.18p 218.18p 210.27p 218.18p 2778
19/09/2019 218.18p 223.14p 210.25p 218.18p 6887
18/09/2019 223.14p 223.14p 213.22p 218.18p 1008
17/09/2019 223.14p 223.14p 219.17p 223.14p 1810
16/09/2019 223.14p 223.14p 223.14p 223.14p 0
13/09/2019 218.18p 223.14p 213.22p 223.14p 3295
12/09/2019 223.14p 223.14p 208.26p 218.18p 13924
11/09/2019 238.02p 238.02p 218.20p 223.14p 9066
10/09/2019 247.93p 247.93p 218.20p 238.02p 24000
09/09/2019 242.98p 267.77p 231.69p 247.93p 54646
06/09/2019 267.77p 267.77p 238.01p 242.98p 25927
05/09/2019 282.64p 283.64p 252.89p 267.77p 10348
04/09/2019 287.60p 287.60p 269.28p 282.64p 14499
03/09/2019 267.77p 297.22p 267.77p 277.69p 18366
02/09/2019 267.77p 275.70p 262.81p 267.77p 4311
30/08/2019 267.77p 277.69p 257.85p 267.77p 6040
29/08/2019 277.69p 279.27p 260.63p 267.77p 4294
28/08/2019 267.77p 294.55p 263.80p 277.69p 13189
27/08/2019 267.77p 295.54p 259.83p 267.77p 41644
23/08/2019 267.77p 269.75p 257.85p 267.77p 4988
22/08/2019 267.77p 267.77p 258.35p 267.77p 661
21/08/2019 267.77p 269.75p 262.02p 267.77p 1094
20/08/2019 267.77p 272.53p 261.22p 267.77p 19733
19/08/2019 252.89p 283.64p 252.89p 267.77p 16044
16/08/2019 242.98p 263.80p 240.40p 252.89p 14562
15/08/2019 242.98p 242.98p 238.02p 242.98p 3248
14/08/2019 242.98p 245.34p 238.02p 242.98p 835
13/08/2019 252.89p 253.69p 238.02p 242.98p 7689
12/08/2019 262.81p 272.73p 247.95p 252.89p 16968
09/08/2019 247.93p 314.36p 244.96p 277.69p 42876
08/08/2019 238.02p 257.85p 228.10p 247.93p 9839
07/08/2019 327.27p 327.27p 227.11p 238.02p 57584
06/08/2019 342.15p 357.02p 297.52p 327.27p 18848
05/08/2019 352.07p 366.74p 321.32p 342.15p 12064
02/08/2019 361.98p 366.45p 322.31p 352.07p 16025
01/08/2019 381.82p 381.82p 327.59p 361.98p 22280
31/07/2019 332.23p 388.74p 322.31p 381.82p 50262
30/07/2019 381.82p 412.56p 317.85p 332.23p 67886
29/07/2019 282.64p 420.40p 282.64p 376.86p 122314
26/07/2019 183.47p 341.88p 168.61p 282.64p 94163
25/07/2019 183.47p 183.47p 170.08p 183.47p 4116
24/07/2019 178.51p 183.47p 170.58p 183.47p 6511
23/07/2019 143.80p 178.51p 143.80p 178.51p 16974
22/07/2019 153.72p 158.68p 143.80p 143.80p 14124
19/07/2019 188.43p 188.43p 148.26p 153.72p 15888
18/07/2019 188.43p 188.43p 188.43p 188.43p 52
17/07/2019 188.43p 189.40p 183.47p 188.43p 639
16/07/2019 198.35p 208.26p 178.51p 188.43p 25095
15/07/2019 168.60p 206.78p 168.60p 198.35p 13381
12/07/2019 153.72p 173.55p 153.72p 168.60p 27038
11/07/2019 153.72p 156.50p 148.76p 153.72p 2116
10/07/2019 198.35p 198.35p 152.73p 153.72p 17668
09/07/2019 178.51p 178.51p 159.17p 163.64p 3902
08/07/2019 178.51p 178.51p 163.64p 178.51p 1744
05/07/2019 178.51p 178.51p 178.51p 178.51p 0
04/07/2019 178.51p 178.51p 169.59p 178.51p 64
03/07/2019 178.51p 178.51p 168.60p 178.51p 1160
02/07/2019 178.51p 179.09p 176.51p 178.51p 1908
01/07/2019 188.43p 188.43p 162.64p 178.51p 2848
28/06/2019 188.43p 188.43p 179.82p 188.43p 5634
27/06/2019 188.43p 190.76p 179.82p 188.43p 2465
26/06/2019 233.06p 233.06p 178.51p 188.43p 7061
25/06/2019 233.06p 236.03p 218.18p 233.06p 2150
24/06/2019 213.22p 238.04p 208.19p 233.06p 4711
21/06/2019 173.55p 228.10p 173.55p 213.22p 5238
20/06/2019 173.55p 185.45p 173.55p 173.55p 3036
19/06/2019 173.55p 182.48p 151.24p 173.55p 2526
18/06/2019 173.55p 173.55p 148.76p 173.55p 869
17/06/2019 173.55p 173.55p 151.24p 173.55p 711
14/06/2019 173.55p 173.55p 151.24p 173.55p 475
13/06/2019 173.55p 185.45p 151.24p 173.55p 1520
12/06/2019 178.51p 186.45p 160.66p 173.55p 474
11/06/2019 173.55p 196.36p 161.65p 178.51p 3550
10/06/2019 173.55p 193.39p 173.55p 173.55p 2217
07/06/2019 173.55p 178.49p 151.24p 173.55p 3826
06/06/2019 123.97p 186.45p 123.97p 178.51p 18830
05/06/2019 128.93p 136.86p 123.97p 123.97p 3306
04/06/2019 143.80p 144.77p 125.45p 128.93p 2700
03/06/2019 143.80p 146.78p 137.53p 143.80p 641
31/05/2019 143.80p 143.80p 136.62p 143.80p 2183
30/05/2019 143.80p 143.80p 143.80p 143.80p 0
29/05/2019 143.80p 158.68p 135.53p 143.80p 2641
28/05/2019 143.80p 143.80p 143.80p 143.80p 0
24/05/2019 143.80p 158.68p 143.80p 143.80p 225
23/05/2019 143.80p 148.76p 132.40p 143.80p 2531
22/05/2019 133.88p 148.76p 132.10p 143.80p 3817
21/05/2019 133.88p 138.84p 131.33p 133.88p 7972
20/05/2019 148.76p 148.76p 124.98p 133.88p 5330
17/05/2019 148.76p 156.69p 141.82p 148.76p 823
16/05/2019 143.80p 156.48p 143.80p 148.76p 3185
15/05/2019 143.80p 144.77p 139.34p 143.80p 1102
14/05/2019 158.68p 158.68p 139.93p 143.80p 2215
13/05/2019 158.68p 158.68p 158.68p 158.68p 0

*Close Price adjusted for both dividends and splits