Feedback Plc (FDBK)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -4.22535211268 | 17.75 | 17.75 | 17 | 38824 | 17.37068699 | DE |
| 4 | -1.5 | -8.10810810811 | 18.5 | 18.5 | 17 | 58624 | 17.75885426 | DE |
| 12 | 0.25 | 1.49253731343 | 16.75 | 21 | 16.75 | 115568 | 19.19092778 | DE |
| 26 | -30.5 | -64.2105263158 | 47.5 | 65.5 | 16.5 | 121416 | 25.3509386 | DE |
| 52 | -110.5 | -86.6666666667 | 127.5 | 150 | 16.5 | 66713 | 29.89352496 | DE |
| 156 | -103 | -85.8333333333 | 120 | 182.5 | 16.5 | 337018 | 121.6002294 | DE |
| 260 | -58 | -77.3333333333 | 75 | 480 | 16.5 | 1443041 | 187.11235937 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 27464 |
| 1742232600 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 92446 |
| 1741973400 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1741887000 | 17.25 | -0.5 | -2.82 | 17.75 | 17.75 | 17.25 | 27356 |
| 1741800600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 46856 |
| 1741714200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 36221 |
| 1741627800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 7500 |
| 1741368600 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 10000 |
| 1741282200 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 13112 |
| 1741195800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 16913 |
| 1741109400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 22248 |
| 1741023000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 37210 |
| 1740763800 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 187013 |
| 1740677400 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 41130 |
| 1740591000 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.75 | 184250 |
| 1740504600 | 17.75 | -0.5 | -2.74 | 18.5 | 18.5 | 17.75 | 254738 |
| 1740418200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 11241 |
| 1740159000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 49397 |
| 1740072600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 70506 |
| 1739986200 | 18.25 | -0.25 | -1.35 | 18.5 | 18.5 | 18.25 | 36885 |
| 1739899800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 10000 |
| 1739813400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 151944 |
| 1739554200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 212412 |
| 1739467800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 26218 |
| 1739381400 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 19 | 32500 |
| 1739295000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 63000 |
| 1739208600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 64838 |
| 1738949400 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19.25 | 62034 |
| 1738863000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4623 |
| 1738776600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 14644 |
| 1738690200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 60126 |
| 1738603800 | 19.5 | 0.3 | 1.56 | 19.2 | 19.5 | 19.2 | 10595 |
| 1738344600 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 166020 |
| 1738258200 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 13925 |
| 1738171800 | 19.2 | 0.1 | 0.52 | 19.1 | 19.2 | 18.85 | 121091 |
| 1738085400 | 19.1 | -0.6 | -3.05 | 19.7 | 19.7 | 19.1 | 182177 |
| 1737999000 | 19.7 | -0.1 | -0.51 | 19.8 | 19.8 | 19.7 | 117762 |
| 1737739800 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 114827 |
| 1737653400 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 67500 |
| 1737567000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 93906 |
| 1737480600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 173195 |
| 1737394200 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 80955 |
| 1737135000 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 140216 |
| 1737048600 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 95933 |
| 1736962200 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 32823 |
| 1736875800 | 19.8 | -1 | -4.81 | 20.8 | 20.8 | 19.8 | 225554 |
| 1736789400 | 20.8 | 1.3 | 6.67 | 19.5 | 21 | 19.5 | 848594 |
| 1736530200 | 19.5 | 0.25 | 1.30 | 19.25 | 19.5 | 19.25 | 103246 |
| 1736443800 | 19.25 | -1 | -4.94 | 20.25 | 20.25 | 19.25 | 77078 |
| 1736357400 | 20.25 | -0.25 | -1.22 | 20.5 | 20.7 | 20 | 165065 |
| 1736271000 | 20.5 | 2.5 | 13.89 | 18 | 20.8 | 18 | 738357 |
| 1736184600 | 18 | -0.25 | -1.37 | 17.75 | 18.25 | 17.75 | 187568 |
| 1735925400 | 18.25 | -0.5 | -2.67 | 18.75 | 18.75 | 18.25 | 284996 |
| 1735839000 | 18.75 | 0.5 | 2.74 | 18.25 | 18.75 | 18.25 | 172066 |
| 1735666200 | 18.25 | 1.5 | 8.96 | 16.75 | 18.25 | 16.75 | 321347 |
| 1735579800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 110310 |
| 1735320600 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 67473 |
| 1735061400 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 0 |
| 1734975000 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 20288 |
| 1734715800 | 16.75 | 0 | 0.00 | 16.75 | 16.75 | 16.75 | 11000 |
| 1734629400 | 16.75 | -0.25 | -1.47 | 16.75 | 16.75 | 16.75 | 227243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
