Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits