Feedback (FDBK) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2024 68.50p 71.00p 67.08p 71.00p 12160
29/05/2024 68.50p 68.50p 68.50p 68.50p 0
28/05/2024 68.50p 68.50p 68.50p 68.50p 0
24/05/2024 62.50p 68.75p 61.00p 68.50p 18330
23/05/2024 67.50p 67.50p 57.66p 62.50p 57620
22/05/2024 71.00p 71.00p 61.00p 67.50p 11642
21/05/2024 73.50p 78.70p 65.00p 73.50p 16104
20/05/2024 73.50p 75.00p 69.99p 73.50p 5000
17/05/2024 70.00p 73.75p 60.00p 73.50p 41468
16/05/2024 72.50p 72.50p 65.00p 70.00p 6680
15/05/2024 75.00p 75.00p 60.00p 72.50p 38583
14/05/2024 77.50p 77.50p 70.00p 75.00p 10372
13/05/2024 80.00p 80.00p 72.00p 77.50p 21594
10/05/2024 82.50p 82.50p 77.50p 80.00p 12708
09/05/2024 82.50p 85.00p 80.00p 82.50p 32060
08/05/2024 82.50p 85.00p 80.40p 82.50p 1260
07/05/2024 82.50p 85.00p 82.50p 82.50p 12745
03/05/2024 82.50p 85.00p 80.15p 82.50p 10130
02/05/2024 82.50p 85.00p 80.25p 82.50p 5234
01/05/2024 90.00p 90.00p 80.30p 82.50p 20162
30/04/2024 92.50p 94.00p 87.00p 90.00p 3610
29/04/2024 97.50p 97.50p 92.00p 92.50p 3036
26/04/2024 97.50p 97.50p 95.00p 97.50p 5188
25/04/2024 100.00p 100.00p 97.00p 97.50p 7300
24/04/2024 102.50p 102.50p 97.00p 100.00p 2471
23/04/2024 105.00p 105.00p 100.05p 102.50p 13665
22/04/2024 110.00p 110.00p 100.00p 105.00p 30712
19/04/2024 110.00p 110.00p 110.00p 110.00p 0
18/04/2024 110.00p 111.00p 105.00p 110.00p 1561
17/04/2024 110.00p 110.00p 105.00p 110.00p 600
16/04/2024 110.00p 110.00p 110.00p 110.00p 0
15/04/2024 110.00p 112.00p 105.00p 110.00p 2196
12/04/2024 110.00p 112.66p 105.00p 110.00p 7115
11/04/2024 110.00p 115.00p 105.00p 110.00p 6204
10/04/2024 125.00p 125.00p 105.00p 110.00p 20458
09/04/2024 130.00p 130.00p 120.00p 125.00p 4000
08/04/2024 130.00p 130.00p 125.00p 130.00p 199
05/04/2024 132.50p 135.00p 125.00p 130.00p 5649
04/04/2024 135.00p 135.00p 125.00p 132.50p 5601
03/04/2024 135.00p 135.00p 131.00p 135.00p 343
02/04/2024 130.00p 139.00p 130.00p 135.00p 4512
28/03/2024 140.00p 145.00p 125.50p 130.00p 22878
27/03/2024 137.50p 140.00p 137.50p 140.00p 53382
26/03/2024 140.00p 140.00p 135.00p 137.50p 5962
25/03/2024 125.00p 152.92p 124.50p 140.00p 72657
22/03/2024 120.00p 120.00p 115.01p 117.50p 3877
21/03/2024 120.00p 122.50p 115.00p 120.00p 1266
20/03/2024 127.50p 127.50p 120.00p 120.00p 0
19/03/2024 127.50p 135.00p 120.00p 120.00p 15144
18/03/2024 127.50p 133.00p 126.00p 127.50p 1163
15/03/2024 132.50p 133.00p 122.50p 127.50p 3306
14/03/2024 135.00p 136.50p 125.00p 132.50p 4519
13/03/2024 112.50p 144.00p 111.25p 135.00p 63692
12/03/2024 114.00p 115.00p 110.00p 112.50p 18128
11/03/2024 115.00p 118.00p 110.00p 114.00p 6460
08/03/2024 115.00p 117.00p 110.00p 115.00p 19394
07/03/2024 122.50p 125.50p 113.00p 115.00p 34569
06/03/2024 99.50p 129.50p 98.88p 122.50p 62335
05/03/2024 97.50p 105.00p 97.50p 99.50p 9422
04/03/2024 83.50p 120.00p 83.50p 97.50p 110881
01/03/2024 75.50p 85.00p 75.50p 83.50p 28472
29/02/2024 70.00p 76.00p 70.00p 75.50p 4413
28/02/2024 70.00p 74.00p 70.00p 70.00p 8570
27/02/2024 68.00p 71.91p 67.11p 70.00p 6193
26/02/2024 68.00p 70.00p 66.00p 68.00p 17973
23/02/2024 64.50p 70.00p 64.50p 68.00p 28275
22/02/2024 62.00p 68.00p 62.00p 64.50p 55402
21/02/2024 62.50p 65.00p 60.36p 62.00p 141345
20/02/2024 61.50p 64.50p 58.00p 62.00p 44507
19/02/2024 58.00p 62.00p 58.00p 61.50p 33251
16/02/2024 59.50p 62.00p 55.00p 58.00p 19554
15/02/2024 60.50p 60.50p 57.00p 59.50p 6643
14/02/2024 60.50p 61.00p 57.00p 61.00p 1769
13/02/2024 62.00p 62.00p 56.00p 60.50p 30000
12/02/2024 62.00p 63.15p 60.00p 62.00p 433
09/02/2024 62.00p 62.00p 60.45p 62.00p 412
08/02/2024 62.50p 62.50p 61.00p 62.00p 1500
07/02/2024 68.50p 68.50p 62.00p 62.50p 9857
06/02/2024 68.50p 71.00p 65.00p 68.50p 16644
05/02/2024 68.50p 68.50p 68.25p 68.50p 4405
02/02/2024 70.50p 71.80p 65.00p 68.50p 7765
01/02/2024 70.50p 73.00p 70.50p 70.50p 720
31/01/2024 71.50p 71.50p 70.50p 70.50p 5000
30/01/2024 71.50p 72.00p 70.50p 70.50p 0
29/01/2024 71.50p 72.00p 70.50p 70.50p 0
26/01/2024 71.50p 71.50p 70.50p 70.50p 150
25/01/2024 71.50p 72.00p 70.50p 70.50p 0
24/01/2024 66.50p 73.00p 66.50p 70.50p 33117
23/01/2024 69.00p 69.00p 66.30p 66.50p 15580
22/01/2024 69.00p 69.00p 69.00p 69.00p 0
19/01/2024 63.00p 72.00p 63.00p 69.00p 217404
18/01/2024 62.50p 64.50p 60.12p 63.00p 104181
17/01/2024 62.50p 64.50p 61.56p 62.50p 5050
16/01/2024 62.50p 62.50p 61.30p 62.50p 213
15/01/2024 62.50p 65.00p 62.50p 62.50p 15000
12/01/2024 62.50p 62.50p 60.35p 62.50p 2245
11/01/2024 62.50p 63.00p 60.25p 62.50p 12000
10/01/2024 64.00p 64.00p 61.12p 62.50p 9664
09/01/2024 64.00p 64.00p 63.80p 64.00p 4800
08/01/2024 67.50p 67.50p 63.00p 64.00p 5843
05/01/2024 67.50p 67.50p 65.10p 67.50p 2735
04/01/2024 67.50p 67.50p 66.00p 67.50p 4564
03/01/2024 67.50p 67.50p 66.25p 67.50p 0
02/01/2024 67.50p 67.50p 66.00p 67.50p 3376
29/12/2023 67.50p 67.50p 66.25p 67.50p 0
28/12/2023 72.50p 72.50p 65.50p 67.50p 24569
27/12/2023 72.50p 72.50p 70.00p 72.50p 1886
22/12/2023 72.50p 72.50p 70.00p 72.50p 5833
21/12/2023 72.50p 73.50p 70.00p 72.50p 7033
20/12/2023 72.50p 72.50p 70.05p 72.50p 11924
19/12/2023 72.50p 73.50p 70.20p 72.50p 10830
18/12/2023 72.00p 74.00p 72.00p 72.00p 2702
15/12/2023 72.00p 74.00p 72.00p 72.00p 600
14/12/2023 72.00p 72.00p 71.33p 72.00p 0
13/12/2023 72.00p 74.00p 72.00p 72.00p 4870
12/12/2023 72.00p 72.00p 72.00p 72.00p 0
11/12/2023 72.00p 74.00p 72.00p 72.00p 780
08/12/2023 72.00p 74.00p 72.00p 72.00p 5549
07/12/2023 72.00p 72.80p 72.00p 72.00p 9060
06/12/2023 72.00p 72.00p 70.00p 72.00p 1442
05/12/2023 72.00p 72.00p 70.00p 72.00p 100200
04/12/2023 72.00p 72.00p 68.00p 72.00p 3319
01/12/2023 72.00p 72.00p 70.00p 72.00p 231
30/11/2023 72.00p 72.00p 72.00p 72.00p 0
29/11/2023 72.00p 72.00p 72.00p 72.00p 0
28/11/2023 72.00p 72.80p 70.00p 72.00p 108656
27/11/2023 72.00p 72.00p 72.00p 72.00p 0
24/11/2023 72.00p 72.00p 70.00p 72.00p 17500
23/11/2023 73.50p 73.50p 71.00p 72.00p 5387
22/11/2023 73.50p 73.50p 72.15p 73.50p 1901
21/11/2023 73.50p 74.00p 72.00p 73.50p 12071
20/11/2023 78.50p 78.50p 73.50p 73.50p 33133
17/11/2023 78.50p 78.50p 75.60p 78.50p 4926
16/11/2023 77.50p 80.00p 75.00p 80.00p 7500
15/11/2023 77.50p 78.00p 75.60p 77.50p 14952
14/11/2023 77.50p 77.50p 75.00p 77.50p 43101
13/11/2023 80.00p 80.00p 77.50p 77.50p 25027
10/11/2023 80.00p 81.54p 77.33p 80.00p 26854
09/11/2023 80.00p 81.54p 79.10p 80.00p 3233
08/11/2023 80.00p 84.00p 75.00p 80.00p 33833
07/11/2023 77.50p 82.50p 77.50p 80.00p 2234
06/11/2023 77.50p 77.50p 76.25p 77.50p 0
03/11/2023 77.50p 77.50p 76.00p 77.50p 250
02/11/2023 77.50p 77.50p 76.00p 77.50p 1456
01/11/2023 77.50p 77.50p 76.00p 77.50p 1458
31/10/2023 77.50p 77.50p 76.25p 77.50p 0
30/10/2023 80.00p 80.00p 75.60p 77.50p 321
27/10/2023 77.50p 80.00p 77.10p 77.50p 15028
26/10/2023 77.50p 79.90p 75.55p 77.50p 18422
25/10/2023 77.50p 78.80p 75.50p 77.50p 3200
24/10/2023 77.50p 77.50p 76.00p 77.50p 0
23/10/2023 79.00p 79.00p 75.50p 77.50p 4298
20/10/2023 80.00p 80.00p 75.80p 79.00p 3000
19/10/2023 80.00p 80.20p 76.00p 80.00p 159
18/10/2023 83.50p 84.18p 80.00p 80.00p 11250
17/10/2023 83.50p 84.70p 82.30p 83.50p 475
16/10/2023 80.00p 85.00p 80.00p 83.50p 7593
13/10/2023 80.00p 85.00p 80.00p 80.00p 10000
12/10/2023 80.00p 80.00p 76.00p 80.00p 128
11/10/2023 80.00p 80.00p 79.44p 80.00p 0
10/10/2023 80.00p 80.00p 79.44p 80.00p 0
09/10/2023 80.00p 80.00p 76.00p 80.00p 30
06/10/2023 80.00p 80.00p 77.50p 80.00p 2016
05/10/2023 80.00p 80.00p 80.00p 80.00p 0
04/10/2023 80.00p 83.00p 77.65p 80.00p 3776
03/10/2023 80.00p 80.00p 80.00p 80.00p 0
02/10/2023 80.00p 80.00p 78.57p 80.00p 3035
29/09/2023 80.00p 80.00p 80.00p 80.00p 0
28/09/2023 80.00p 80.00p 76.00p 80.00p 7370
27/09/2023 80.00p 80.00p 80.00p 80.00p 0
26/09/2023 78.50p 82.00p 78.50p 80.00p 27298
25/09/2023 77.50p 80.00p 77.50p 78.50p 7000
22/09/2023 78.50p 80.00p 75.35p 77.50p 16783
21/09/2023 78.50p 78.50p 75.50p 78.50p 6157
20/09/2023 78.50p 79.80p 78.50p 78.50p 740
19/09/2023 79.50p 79.50p 76.00p 78.50p 18485
18/09/2023 79.50p 79.50p 77.00p 79.50p 10758
15/09/2023 80.00p 80.80p 78.00p 79.50p 10005
14/09/2023 80.00p 80.00p 78.00p 80.00p 589
13/09/2023 71.00p 81.80p 71.00p 80.00p 58839
12/09/2023 87.50p 87.50p 70.20p 71.00p 112509
11/09/2023 87.50p 88.00p 85.25p 87.50p 1708
08/09/2023 90.00p 90.00p 85.50p 87.50p 29241
07/09/2023 90.00p 90.00p 86.00p 90.00p 16422
06/09/2023 90.00p 90.00p 87.00p 90.00p 4000
05/09/2023 87.50p 90.00p 85.00p 90.00p 210942
04/09/2023 87.50p 88.70p 86.65p 87.50p 19647
01/09/2023 87.50p 87.50p 85.00p 87.50p 2670
31/08/2023 87.50p 87.50p 85.10p 87.50p 4811
30/08/2023 87.50p 87.50p 85.40p 87.50p 4000
29/08/2023 87.50p 87.50p 86.65p 87.50p 1100
25/08/2023 87.50p 87.50p 87.50p 87.50p 0
24/08/2023 87.50p 87.50p 85.35p 87.50p 3750
23/08/2023 87.50p 87.50p 87.50p 87.50p 0
22/08/2023 87.50p 87.50p 87.50p 87.50p 0
21/08/2023 87.50p 87.50p 85.50p 87.50p 10000
18/08/2023 87.50p 89.75p 86.45p 87.50p 34544
17/08/2023 87.50p 87.50p 85.00p 87.50p 3972
16/08/2023 87.50p 87.50p 85.00p 87.50p 539
15/08/2023 92.50p 92.50p 87.50p 87.50p 4800

*Close Price adjusted for both dividends and splits