Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2019 228.10p 247.93p 228.10p 247.93p 5270
13/02/2019 228.10p 233.55p 223.14p 228.10p 253
12/02/2019 228.10p 234.03p 223.14p 228.10p 1214
11/02/2019 233.06p 233.06p 225.12p 228.10p 202
08/02/2019 233.06p 247.91p 225.12p 233.06p 1105
07/02/2019 223.14p 233.06p 223.14p 233.06p 1583
06/02/2019 228.10p 236.03p 223.14p 223.14p 2460
05/02/2019 233.06p 237.02p 222.15p 228.10p 5079
04/02/2019 242.98p 242.98p 229.11p 233.06p 2315
01/02/2019 242.98p 242.98p 233.06p 242.98p 1274
31/01/2019 242.98p 255.65p 242.98p 242.98p 2014
30/01/2019 223.14p 275.70p 223.14p 242.98p 4675
29/01/2019 272.73p 272.73p 218.18p 223.14p 16718
28/01/2019 272.73p 274.20p 257.85p 272.73p 977
25/01/2019 277.69p 277.69p 267.77p 272.73p 883
24/01/2019 277.69p 277.69p 267.77p 277.69p 1539
23/01/2019 277.69p 277.69p 267.77p 277.69p 1613
22/01/2019 277.69p 277.69p 247.93p 277.69p 1759
21/01/2019 277.69p 277.69p 267.79p 277.69p 252
18/01/2019 277.69p 277.69p 268.36p 277.69p 305
17/01/2019 277.69p 283.62p 277.69p 277.69p 55
16/01/2019 277.69p 277.69p 277.69p 277.69p 0
15/01/2019 277.69p 279.67p 268.36p 277.69p 3437
14/01/2019 277.69p 277.69p 267.79p 277.69p 439
11/01/2019 272.73p 280.66p 267.77p 277.69p 1653
10/01/2019 272.73p 272.73p 272.73p 272.73p 0
09/01/2019 272.73p 272.73p 258.74p 272.73p 252
08/01/2019 252.89p 272.73p 252.89p 272.73p 190
07/01/2019 267.77p 283.64p 249.92p 252.89p 780
04/01/2019 267.77p 267.77p 267.77p 267.77p 0
03/01/2019 262.81p 272.73p 251.92p 267.77p 2106
02/01/2019 257.85p 266.78p 257.85p 262.81p 750
31/12/2018 257.85p 261.82p 257.85p 257.85p 19
28/12/2018 257.85p 257.85p 246.94p 257.85p 609
27/12/2018 247.93p 275.21p 245.97p 257.85p 814
24/12/2018 247.93p 257.85p 247.93p 247.93p 0
21/12/2018 247.93p 257.26p 247.93p 247.93p 831
20/12/2018 247.93p 255.85p 242.00p 247.93p 756
19/12/2018 257.85p 257.85p 239.29p 247.93p 1620
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

*Close Price adjusted for both dividends and splits