Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2018 247.93p 257.85p 243.97p 257.85p 3349
17/12/2018 272.73p 272.73p 228.10p 247.93p 8717
14/12/2018 282.64p 282.64p 257.85p 272.73p 3159
13/12/2018 282.64p 291.57p 282.64p 282.64p 876
12/12/2018 282.64p 285.18p 282.64p 282.64p 1486
11/12/2018 282.64p 296.63p 267.77p 282.64p 3677
10/12/2018 302.48p 306.94p 277.69p 282.64p 3353
07/12/2018 302.48p 306.94p 302.48p 302.48p 147
06/12/2018 302.48p 302.48p 302.48p 302.48p 0
05/12/2018 302.48p 302.48p 302.48p 302.48p 0
04/12/2018 302.48p 307.44p 287.90p 302.48p 1197
03/12/2018 322.31p 322.31p 300.50p 307.44p 3797
30/11/2018 322.31p 337.19p 307.76p 322.31p 534
29/11/2018 312.40p 336.20p 312.40p 322.31p 4286
28/11/2018 312.40p 312.40p 312.40p 312.40p 0
27/11/2018 312.40p 321.32p 297.52p 312.40p 442
26/11/2018 312.40p 312.40p 297.54p 312.40p 142
23/11/2018 312.40p 321.32p 300.52p 312.40p 673
22/11/2018 322.31p 322.31p 307.44p 312.40p 2067
21/11/2018 322.31p 322.31p 307.74p 322.31p 1925
20/11/2018 317.36p 336.30p 317.06p 322.31p 3580
19/11/2018 302.48p 317.36p 302.48p 317.36p 1359
16/11/2018 287.60p 310.71p 287.60p 302.48p 3904
15/11/2018 297.52p 297.52p 277.88p 287.60p 2111
14/11/2018 302.48p 302.48p 278.08p 297.52p 7070
13/11/2018 297.52p 302.48p 296.53p 302.48p 230
12/11/2018 312.40p 312.40p 286.59p 297.52p 5391
09/11/2018 312.40p 312.40p 307.54p 312.40p 3175
08/11/2018 312.40p 312.40p 310.41p 312.40p 2370
07/11/2018 322.31p 325.29p 304.46p 312.40p 4370
06/11/2018 307.44p 326.98p 301.69p 322.31p 6711
05/11/2018 307.44p 316.76p 302.48p 307.44p 8810
02/11/2018 307.44p 310.41p 297.78p 307.44p 2257
01/11/2018 307.44p 307.44p 306.45p 307.44p 1858
31/10/2018 307.44p 310.41p 306.45p 307.44p 747
30/10/2018 307.44p 311.31p 297.52p 307.44p 4195
29/10/2018 307.44p 316.76p 299.90p 307.44p 3265
26/10/2018 307.44p 316.76p 299.72p 307.44p 4720
25/10/2018 307.44p 313.39p 297.52p 307.44p 19298
24/10/2018 357.02p 357.02p 337.19p 337.19p 907
23/10/2018 357.02p 357.02p 350.88p 357.02p 50
22/10/2018 386.78p 394.71p 341.16p 357.02p 2378
19/10/2018 376.86p 376.86p 337.59p 357.02p 4361
18/10/2018 376.86p 384.79p 366.94p 376.86p 3414
17/10/2018 317.36p 403.64p 317.36p 376.86p 11237
16/10/2018 317.36p 337.19p 317.36p 317.36p 259
15/10/2018 302.48p 347.11p 302.48p 317.36p 2980
12/10/2018 277.69p 333.20p 277.69p 302.48p 4117
11/10/2018 277.69p 297.52p 238.02p 277.69p 15795
10/10/2018 322.31p 322.31p 297.52p 317.36p 497
09/10/2018 322.31p 322.31p 301.49p 322.31p 210
08/10/2018 322.31p 332.23p 301.49p 322.31p 519
05/10/2018 327.27p 333.24p 322.31p 322.31p 478
04/10/2018 327.27p 345.12p 327.27p 327.27p 504
03/10/2018 307.44p 346.12p 273.26p 327.27p 5950
02/10/2018 357.02p 357.02p 357.02p 357.02p 0
01/10/2018 357.02p 357.02p 342.15p 357.02p 1073
28/09/2018 357.02p 370.91p 342.15p 357.02p 562
27/09/2018 376.86p 376.86p 342.15p 357.02p 7004
26/09/2018 357.02p 390.74p 357.02p 376.86p 5297
25/09/2018 332.23p 365.93p 309.44p 357.02p 8111
24/09/2018 342.15p 350.48p 317.06p 332.23p 4838
21/09/2018 342.15p 342.15p 324.30p 342.15p 137
20/09/2018 357.02p 360.99p 324.56p 342.15p 2488
19/09/2018 312.40p 366.94p 309.22p 352.07p 6855
18/09/2018 312.40p 312.40p 312.40p 312.40p 0
17/09/2018 312.40p 312.40p 298.53p 312.40p 472
14/09/2018 312.40p 312.40p 297.62p 312.40p 2369
13/09/2018 322.31p 327.27p 297.82p 312.40p 5399
12/09/2018 352.07p 352.07p 309.42p 322.31p 6574
11/09/2018 352.07p 363.97p 331.24p 352.07p 2239
10/09/2018 416.53p 416.53p 330.45p 352.07p 11449
07/09/2018 406.61p 406.61p 347.11p 357.02p 2126
06/09/2018 396.69p 416.51p 377.26p 406.61p 1606
05/09/2018 357.02p 428.43p 346.71p 406.61p 8304
04/09/2018 357.02p 357.02p 332.75p 352.07p 3264
03/09/2018 357.02p 357.02p 341.57p 357.02p 175
31/08/2018 357.02p 357.02p 357.02p 357.02p 0
30/08/2018 357.02p 357.02p 342.15p 357.02p 427
29/08/2018 376.86p 376.86p 352.07p 357.02p 2654
28/08/2018 391.74p 391.74p 358.02p 376.86p 642
24/08/2018 406.61p 406.61p 372.42p 391.74p 4304
23/08/2018 406.61p 436.36p 377.45p 406.61p 4464
22/08/2018 406.61p 406.61p 406.61p 406.61p 0
21/08/2018 406.61p 414.05p 377.45p 406.61p 1529
20/08/2018 431.40p 444.30p 384.56p 406.61p 4396
17/08/2018 441.32p 456.20p 413.18p 431.40p 11698
16/08/2018 416.53p 446.26p 386.78p 441.32p 7998
15/08/2018 416.53p 493.86p 396.69p 416.53p 25657
14/08/2018 347.11p 376.46p 327.77p 357.02p 2780
13/08/2018 347.11p 359.72p 327.69p 347.11p 2867
10/08/2018 352.07p 355.02p 337.19p 347.11p 3098
09/08/2018 357.02p 357.02p 347.11p 352.07p 2881
08/08/2018 347.11p 360.99p 337.39p 357.02p 2444
07/08/2018 357.02p 364.56p 337.39p 347.11p 4699
06/08/2018 401.65p 401.65p 341.18p 357.02p 9800
03/08/2018 396.69p 414.05p 372.40p 401.65p 1962
02/08/2018 411.57p 425.85p 380.83p 396.69p 2269
01/08/2018 406.61p 425.95p 370.91p 411.57p 5666
31/07/2018 406.61p 406.61p 396.89p 406.61p 559
30/07/2018 436.36p 436.36p 371.90p 406.61p 8854
27/07/2018 456.20p 456.20p 436.36p 436.36p 1085
26/07/2018 456.20p 456.20p 436.76p 456.20p 2555
25/07/2018 456.20p 462.15p 436.78p 456.20p 4425
24/07/2018 466.12p 474.05p 448.26p 456.20p 3214
23/07/2018 436.36p 476.03p 424.88p 466.12p 5112
20/07/2018 466.12p 466.12p 366.94p 436.36p 25632
19/07/2018 426.45p 495.87p 411.09p 466.12p 5359
18/07/2018 446.28p 456.18p 390.76p 426.45p 6143
17/07/2018 446.28p 452.23p 446.28p 446.28p 504
16/07/2018 476.03p 476.03p 438.35p 446.28p 1276
13/07/2018 476.03p 476.03p 468.08p 476.03p 504
12/07/2018 495.87p 495.87p 456.20p 476.03p 403
11/07/2018 520.66p 520.66p 485.95p 495.87p 1426
10/07/2018 520.66p 520.66p 520.66p 520.66p 0
09/07/2018 520.66p 534.55p 498.35p 520.66p 1220
06/07/2018 545.45p 545.45p 507.09p 520.66p 3288
05/07/2018 495.87p 569.75p 495.87p 545.45p 1783
04/07/2018 525.62p 525.62p 478.02p 495.87p 4692
03/07/2018 480.99p 555.37p 469.29p 525.62p 8034
02/07/2018 426.45p 515.70p 426.45p 480.99p 15274
29/06/2018 352.07p 436.36p 352.07p 421.49p 10696
28/06/2018 337.19p 371.90p 331.50p 352.07p 4467
27/06/2018 352.07p 386.78p 337.21p 342.15p 5089
26/06/2018 386.78p 386.78p 337.19p 352.07p 3214
25/06/2018 396.69p 408.58p 379.83p 386.78p 5333
22/06/2018 347.11p 436.36p 345.54p 396.69p 11848
21/06/2018 357.02p 357.02p 319.34p 337.19p 11133
20/06/2018 366.94p 366.94p 347.13p 357.02p 3679
19/06/2018 371.90p 371.90p 353.06p 366.94p 3759
18/06/2018 386.78p 386.78p 367.06p 371.90p 3623
15/06/2018 386.78p 403.64p 376.86p 386.78p 11415
14/06/2018 426.45p 434.38p 396.69p 406.61p 5717
13/06/2018 441.32p 450.25p 418.71p 426.45p 8683
12/06/2018 446.28p 456.20p 421.98p 441.32p 8836
11/06/2018 476.03p 480.00p 398.68p 446.28p 19959
08/06/2018 466.12p 495.47p 451.24p 476.03p 13007
07/06/2018 555.37p 555.37p 446.28p 466.12p 27844
06/06/2018 565.29p 571.24p 539.50p 555.37p 1668
05/06/2018 565.29p 582.15p 535.54p 565.29p 9426
04/06/2018 570.25p 583.20p 536.03p 565.29p 6445
01/06/2018 540.50p 585.12p 540.50p 570.25p 7794
31/05/2018 585.12p 610.89p 540.50p 540.50p 5953
30/05/2018 550.41p 611.23p 550.41p 585.12p 7311
29/05/2018 555.37p 575.21p 547.44p 550.41p 4212
25/05/2018 471.07p 599.50p 466.12p 555.37p 23930
24/05/2018 456.20p 474.05p 436.36p 471.07p 6960
23/05/2018 485.95p 485.95p 441.32p 456.20p 5036
22/05/2018 485.95p 485.95p 456.79p 485.95p 1669
21/05/2018 476.03p 485.95p 466.12p 485.95p 3697
18/05/2018 466.12p 499.83p 465.76p 476.03p 9185
17/05/2018 505.79p 505.79p 458.18p 466.12p 12730
16/05/2018 515.70p 527.60p 485.95p 505.79p 2481
15/05/2018 520.66p 531.57p 486.45p 515.70p 9169
14/05/2018 525.62p 535.54p 505.80p 520.66p 2977
11/05/2018 550.41p 550.41p 509.08p 525.62p 11677
10/05/2018 530.58p 569.26p 530.58p 550.41p 8644
09/05/2018 535.54p 554.98p 515.90p 525.62p 9782
08/05/2018 555.37p 569.26p 523.44p 535.54p 6423
04/05/2018 565.29p 573.22p 539.96p 555.37p 6382
03/05/2018 590.08p 602.48p 547.93p 565.29p 9784
02/05/2018 604.96p 614.88p 544.46p 590.08p 17495
01/05/2018 634.71p 694.21p 585.12p 595.04p 33138
30/04/2018 565.29p 595.04p 515.70p 570.25p 25312
27/04/2018 624.79p 690.25p 542.98p 565.29p 50040
26/04/2018 644.63p 674.38p 535.54p 580.17p 63271
25/04/2018 461.16p 714.05p 461.16p 624.79p 168431
24/04/2018 376.86p 376.86p 339.19p 364.96p 12608
23/04/2018 321.32p 389.26p 321.32p 386.78p 22602
20/04/2018 298.51p 331.24p 293.95p 321.32p 9728
19/04/2018 298.51p 301.47p 294.57p 298.51p 3326
18/04/2018 292.56p 301.47p 289.59p 298.51p 11215
17/04/2018 254.88p 313.39p 254.28p 296.53p 31590
16/04/2018 242.98p 254.88p 242.98p 254.88p 27789
13/04/2018 252.89p 252.89p 240.00p 242.98p 2139
12/04/2018 252.89p 252.89p 241.98p 252.89p 4250
11/04/2018 252.89p 252.89p 247.93p 252.89p 3765
10/04/2018 248.93p 248.93p 243.97p 248.93p 3310
09/04/2018 244.96p 248.93p 243.97p 248.93p 378
06/04/2018 244.96p 244.96p 244.64p 244.96p 504
05/04/2018 244.96p 244.96p 244.96p 244.96p 425
04/04/2018 244.96p 245.91p 240.00p 244.96p 3590
03/04/2018 245.95p 247.93p 244.96p 244.96p 2416
29/03/2018 250.91p 252.89p 245.95p 245.95p 11033
28/03/2018 270.74p 270.74p 260.83p 260.83p 3147
27/03/2018 270.74p 270.74p 267.77p 270.74p 145
26/03/2018 270.74p 270.74p 265.79p 270.74p 912
23/03/2018 271.74p 271.74p 265.79p 270.74p 807
22/03/2018 274.71p 278.98p 269.75p 271.74p 3301
21/03/2018 266.78p 277.19p 261.82p 274.71p 9214
20/03/2018 259.83p 266.78p 259.64p 266.78p 7464
19/03/2018 284.63p 284.63p 259.83p 259.83p 4900
16/03/2018 303.47p 303.47p 277.69p 284.63p 3771
15/03/2018 297.52p 303.47p 295.00p 303.47p 2577
14/03/2018 322.31p 322.31p 288.02p 289.59p 2617
13/03/2018 322.31p 323.31p 317.36p 322.31p 245
12/03/2018 322.31p 325.27p 321.32p 322.31p 3690
09/03/2018 333.22p 333.22p 317.85p 322.31p 881
08/03/2018 345.12p 345.12p 319.36p 333.22p 7711
07/03/2018 312.40p 358.71p 307.44p 345.12p 10245

*Close Price adjusted for both dividends and splits