Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
06/03/2018 314.38p 314.38p 299.48p 312.40p 5235
05/03/2018 292.56p 323.31p 292.56p 314.38p 6981
02/03/2018 270.74p 288.60p 270.74p 288.60p 9557
01/03/2018 278.68p 279.67p 267.77p 269.75p 1812
28/02/2018 282.64p 283.64p 277.69p 278.68p 5584
27/02/2018 328.26p 328.26p 282.64p 282.64p 15261
26/02/2018 361.98p 361.98p 328.26p 328.26p 7098
23/02/2018 359.01p 362.10p 357.32p 361.98p 1145
22/02/2018 346.12p 362.10p 345.62p 359.01p 2979
21/02/2018 346.12p 347.11p 341.16p 346.12p 367
20/02/2018 342.15p 346.12p 340.17p 346.12p 1399
19/02/2018 342.15p 342.15p 337.19p 342.15p 369
16/02/2018 342.15p 344.13p 341.16p 342.15p 497
15/02/2018 342.15p 345.12p 339.17p 342.15p -354
14/02/2018 307.44p 342.15p 307.44p 342.15p 13916
13/02/2018 305.45p 305.45p 305.45p 305.45p 0
12/02/2018 302.48p 305.45p 297.52p 305.45p 1242
09/02/2018 298.51p 305.45p 297.52p 302.48p 1103
08/02/2018 296.53p 299.01p 295.54p 298.51p 6741
07/02/2018 294.55p 296.53p 291.77p 296.53p 1426
06/02/2018 295.54p 295.54p 285.84p 294.55p 3945
05/02/2018 315.37p 315.37p 288.20p 298.51p 11329
02/02/2018 315.37p 315.37p 313.39p 315.37p 801
01/02/2018 330.25p 330.25p 307.44p 315.37p 7215
31/01/2018 342.15p 342.15p 327.27p 330.25p 2323
30/01/2018 342.15p 342.15p 337.19p 342.15p 2578
29/01/2018 342.15p 342.15p 337.19p 342.15p 3155
26/01/2018 346.12p 346.12p 337.19p 342.15p 5161
25/01/2018 346.12p 346.12p 341.16p 346.12p 4262
24/01/2018 347.11p 347.11p 337.19p 346.12p 655
23/01/2018 342.15p 346.91p 341.16p 346.12p 2832
22/01/2018 342.15p 342.15p 337.19p 342.15p 101
19/01/2018 348.10p 348.10p 337.19p 342.15p 3306
18/01/2018 352.07p 352.07p 343.83p 348.10p 116
17/01/2018 346.12p 352.07p 346.12p 352.07p 1403
16/01/2018 342.15p 346.12p 340.17p 346.12p 4476
15/01/2018 360.00p 360.00p 342.15p 342.15p 7865
12/01/2018 358.02p 362.98p 347.11p 360.00p 10975
11/01/2018 367.93p 367.93p 358.02p 358.02p 3012
10/01/2018 385.79p 385.79p 360.99p 365.95p 2855
09/01/2018 390.74p 391.74p 380.83p 385.79p 8040
08/01/2018 397.69p 397.69p 386.78p 390.74p 7068
05/01/2018 397.69p 399.17p 392.73p 397.69p 2965
04/01/2018 391.74p 397.69p 386.98p 397.69p 12488
03/01/2018 416.53p 416.53p 391.74p 391.74p 12152
02/01/2018 381.82p 432.40p 381.82p 416.53p 30143
29/12/2017 385.79p 388.56p 351.07p 379.83p 18029
28/12/2017 343.14p 430.41p 343.14p 385.79p 44339
27/12/2017 332.23p 347.11p 332.23p 343.14p 7434
22/12/2017 332.23p 332.23p 327.27p 332.23p 1972
21/12/2017 328.26p 337.77p 327.27p 332.23p -9478
20/12/2017 319.34p 331.24p 319.34p 328.26p 6673
19/12/2017 352.07p 352.07p 317.36p 319.34p 14164
18/12/2017 383.80p 383.80p 352.07p 352.07p 6640
15/12/2017 381.82p 383.80p 376.86p 383.80p 1525
14/12/2017 384.79p 384.79p 376.86p 381.82p 3230
13/12/2017 384.79p 384.79p 382.81p 384.79p 1512
12/12/2017 384.79p 385.79p 382.81p 384.79p 3189
11/12/2017 387.77p 387.77p 372.89p 384.79p 3061
08/12/2017 365.95p 391.74p 359.37p 387.77p 8527
07/12/2017 360.00p 365.95p 360.00p 365.95p 936
06/12/2017 367.93p 367.93p 357.02p 360.00p 4501
05/12/2017 369.92p 369.92p 363.15p 367.93p 1903
04/12/2017 371.90p 372.69p 367.54p 369.92p 2925
01/12/2017 371.90p 372.89p 370.91p 371.90p 2857
30/11/2017 386.78p 386.78p 371.13p 371.90p 2491
29/11/2017 381.82p 386.78p 377.85p 386.78p 2918
28/11/2017 391.74p 391.74p 372.89p 381.82p 6865
27/11/2017 417.52p 418.51p 386.78p 391.74p 10607
24/11/2017 414.55p 422.38p 412.56p 417.52p 5806
23/11/2017 405.62p 416.71p 400.66p 414.55p 10317
22/11/2017 369.92p 406.61p 369.92p 405.62p 20542
21/11/2017 391.74p 397.59p 369.92p 369.92p 6726
20/11/2017 431.40p 456.20p 390.74p 391.74p 29712
17/11/2017 411.57p 416.53p 406.61p 411.57p 9408
16/11/2017 411.57p 411.57p 398.68p 411.57p 3975
15/11/2017 431.40p 431.40p 406.61p 411.57p 6183
14/11/2017 431.40p 431.40p 426.45p 431.40p 1760
13/11/2017 451.24p 456.20p 418.51p 431.40p 4123
10/11/2017 461.16p 466.12p 446.28p 451.24p 9106
09/11/2017 421.49p 471.07p 421.49p 451.24p 27078
08/11/2017 411.57p 420.40p 406.61p 415.54p 4577
07/11/2017 421.49p 436.36p 411.57p 411.57p 10980
06/11/2017 401.65p 401.65p 380.83p 401.65p 1685
03/11/2017 399.67p 402.64p 392.73p 399.67p 5659
02/11/2017 398.68p 399.67p 391.74p 399.67p 3529
01/11/2017 398.68p 398.68p 390.74p 398.68p 484
31/10/2017 398.68p 398.68p 398.68p 398.68p 0
30/10/2017 396.69p 398.68p 389.75p 398.68p 631
27/10/2017 396.69p 396.69p 396.69p 396.69p 0
26/10/2017 396.69p 396.69p 396.69p 396.69p 0
25/10/2017 396.69p 396.69p 396.69p 396.69p 0
24/10/2017 396.69p 396.69p 386.78p 396.69p 4127
23/10/2017 396.69p 396.69p 376.86p 396.69p 1652
20/10/2017 396.69p 396.69p 386.78p 396.69p 580
19/10/2017 396.69p 396.69p 386.78p 396.69p 71
18/10/2017 396.69p 396.69p 386.78p 396.69p 134
17/10/2017 396.69p 396.69p 386.78p 396.69p 2180
16/10/2017 396.69p 396.69p 391.74p 396.69p 635
13/10/2017 396.69p 396.69p 396.69p 396.69p 509
12/10/2017 396.69p 396.69p 396.69p 396.69p 50
11/10/2017 396.69p 396.69p 396.69p 396.69p 235
10/10/2017 396.69p 396.69p 396.69p 396.69p 0

*Close Price adjusted for both dividends and splits