Feedback Plc (FDBK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -7.5 | 20 | 20.5 | 18.5 | 180840 | 19.60004208 | DE |
| 4 | -2 | -9.75609756098 | 20.5 | 20.5 | 18.5 | 159914 | 19.83192432 | DE |
| 12 | -29 | -61.0526315789 | 47.5 | 65.5 | 18.5 | 120152 | 32.72598373 | DE |
| 26 | -48 | -72.1804511278 | 66.5 | 81 | 18.5 | 61498 | 34.99706004 | DE |
| 52 | -53.5 | -74.3055555556 | 72 | 150 | 18.5 | 38717 | 44.42041429 | DE |
| 156 | -161.5 | -89.7222222222 | 180 | 193 | 18.5 | 503679 | 136.40176283 | DE |
| 260 | -166.5 | -90 | 185 | 480 | 18.5 | 1531420 | 187.03918228 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733506200 | 18.5 | -0.25 | -1.33 | 18.75 | 18.75 | 18.5 | 46808 |
| 1733419800 | 18.75 | -0.75 | -3.85 | 19.5 | 19.5 | 18.75 | 194139 |
| 1733333400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 10050 |
| 1733247000 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 227888 |
| 1733160600 | 20 | 0 | 0.00 | 20.5 | 20.5 | 20 | 77998 |
| 1732901400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 394127 |
| 1732815000 | 20 | 0.5 | 2.56 | 19.5 | 20.5 | 19.5 | 558844 |
| 1732728600 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 40659 |
| 1732642200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 84294 |
| 1732555800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 65312 |
| 1732296600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 38523 |
| 1732210200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 4973 |
| 1732123800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 3743 |
| 1732037400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 25401 |
| 1731951000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 6268 |
| 1731691800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 10222 |
| 1731605400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 70064 |
| 1731519000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 21734 |
| 1731432600 | 20.5 | 1 | 5.13 | 19.5 | 20.5 | 19.5 | 375731 |
| 1731346200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 104818 |
| 1731087000 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 1004889 |
| 1731000600 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 280954 |
| 1730914200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 3164 |
| 1730827800 | 22.5 | -2 | -8.16 | 24.5 | 24.5 | 22.5 | 248183 |
| 1730741400 | 24.5 | -20 | -44.94 | 27.5 | 27.5 | 23.5 | 785051 |
| 1730482200 | 44.5 | 1 | 2.30 | 43.5 | 44.5 | 43.5 | 170556 |
| 1730395800 | 43.5 | -5 | -10.31 | 48.5 | 48.5 | 42.5 | 118275 |
| 1730309400 | 48.5 | -0.5 | -1.02 | 49 | 49 | 48.5 | 14007 |
| 1730223000 | 49 | -2 | -3.92 | 51 | 51 | 49 | 29377 |
| 1730136600 | 51 | -5.5 | -9.73 | 56.5 | 57 | 51 | 54725 |
| 1729873800 | 56.5 | -4 | -6.61 | 60.5 | 60.5 | 54.5 | 99368 |
| 1729787400 | 60.5 | -3.5 | -5.47 | 64 | 65.5 | 60.5 | 280954 |
| 1729701000 | 64 | 7.5 | 13.27 | 56 | 64.5 | 55.5 | 130028 |
| 1729614600 | 56.5 | 4 | 7.62 | 52.5 | 58.5 | 52.5 | 182935 |
| 1729528200 | 52.5 | 5 | 10.53 | 47.5 | 53 | 45.5 | 240948 |
| 1729269000 | 47.5 | -5 | -9.52 | 52.5 | 52.5 | 47.5 | 48162 |
| 1729182600 | 52.5 | -3.5 | -6.25 | 56 | 57.5 | 51 | 151388 |
| 1729096200 | 56 | 19.5 | 53.42 | 41.5 | 64 | 41.5 | 873063 |
| 1729009800 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1728923400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 31071 |
| 1728664200 | 36.5 | 1 | 2.82 | 35.5 | 36.5 | 35.5 | 6959 |
| 1728577800 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 83016 |
| 1728491400 | 36.5 | -4.5 | -10.98 | 41 | 41 | 36 | 27745 |
| 1728405000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1728318600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 985 |
| 1728059400 | 41 | 0 | 0.00 | 41 | 41 | 41 | 0 |
| 1727973000 | 41 | 0 | 0.00 | 41 | 41 | 41 | 500 |
| 1727886600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 6097 |
| 1727800200 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1092 |
| 1727713800 | 41 | 0 | 0.00 | 41 | 41 | 41 | 1023 |
| 1727454600 | 41 | 0 | 0.00 | 41 | 41 | 41 | 16573 |
| 1727368200 | 41 | -2 | -4.65 | 43 | 43 | 41 | 15467 |
| 1727281800 | 43 | -1 | -2.27 | 44 | 44 | 43 | 870 |
| 1727195400 | 44 | 0 | 0.00 | 44 | 44 | 44 | 4985 |
| 1727109000 | 44 | -1.5 | -3.30 | 45.5 | 45.5 | 44 | 19264 |
| 1726849800 | 45.5 | -2 | -4.21 | 47.5 | 47.5 | 45.5 | 11552 |
| 1726763400 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 24057 |
| 1726677000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 3772 |
| 1726590600 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 2782 |
| 1726504200 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 5000 |
| 1726245000 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 101803 |
| 1726158600 | 47.5 | -5 | -9.52 | 52.5 | 52.5 | 47.5 | 62169 |
| 1726072200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1725985800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 2500 |
| 1725899400 | 52.5 | -2 | -3.67 | 54.5 | 54.5 | 52.5 | 6377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
