Feedback PLC (FDBK)

FDBK
🏛️ Reino Unido →
10.75
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 175.00 179.00 174.00 175.00 0.0M
2021-12-30 175.00 180.00 173.60 175.00 0.0M
2021-12-29 175.00 176.00 170.00 175.00 0.0M
2021-12-24 175.00 170.00 170.00 175.00 0.0M
2021-12-23 175.00 180.40 170.00 175.00 0.0M
2021-12-22 175.00 170.10 170.00 175.00 0.0M
2021-12-21 165.00 173.00 164.00 175.00 0.0M
2021-12-20 165.00 170.00 163.00 165.00 0.0M
2021-12-17 170.00 175.04 163.00 165.00 0.0M
2021-12-16 170.00 174.40 162.20 170.00 0.0M
2021-12-15 170.00 174.80 164.00 170.00 0.0M
2021-12-14 175.00 180.00 162.20 170.00 0.0M
2021-12-13 165.00 195.60 169.00 175.00 0.1M
2021-12-10 180.00 178.00 160.04 162.00 0.0M
2021-12-09 180.00 185.00 170.00 180.00 0.0M
2021-12-08 170.00 190.00 172.00 180.00 0.0M
2021-12-07 170.00 180.00 161.00 170.00 0.0M
2021-12-06 180.00 179.98 154.02 170.00 0.0M
2021-12-03 160.00 186.00 153.20 180.00 0.0M
2021-12-02 163.00 165.60 150.20 160.00 0.1M
2021-12-01 170.00 180.00 156.00 163.00 0.1M
2021-11-30 170.00 180.00 160.00 170.00 0.2M
2021-11-29 165.00 186.00 158.20 170.00 0.0M
2021-11-26 165.00 165.00 160.00 165.00 0.0M
2021-11-25 185.00 188.40 162.20 165.00 0.0M
2021-11-24 195.00 200.00 173.02 189.60 0.0M
2021-11-23 195.00 200.00 189.36 195.00 0.0M
2021-11-22 205.00 202.00 191.00 200.00 0.0M
2021-11-19 220.00 221.00 192.00 205.00 0.0M
2021-11-18 250.00 240.00 210.00 220.00 0.1M
2021-11-17 245.00 270.00 230.00 250.00 0.1M
2021-11-16 230.00 264.00 227.00 244.00 0.1M
2021-11-15 200.00 240.00 198.00 230.00 0.0M
2021-11-12 200.00 205.00 194.02 200.00 0.0M
2021-11-11 230.00 228.80 180.00 200.00 0.1M
2021-11-10 235.00 250.00 225.00 230.00 0.0M
2021-11-09 225.00 274.80 222.00 235.00 0.1M
2021-11-08 160.00 231.90 158.40 220.00 0.2M
2021-11-05 155.00 164.00 151.00 160.00 0.0M
2021-11-04 160.00 159.00 143.00 155.00 0.0M
2021-11-03 165.00 162.00 141.00 160.00 0.0M
2021-11-02 158.49 168.39 138.67 163.44 0.0M
2021-11-01 168.39 174.33 158.49 168.39 0.0M
2021-10-29 168.39 164.43 163.64 168.39 0.0M
2021-10-28 168.39 177.31 163.64 168.39 0.0M
2021-10-27 148.58 172.35 143.63 168.39 0.0M
2021-10-26 143.63 155.32 141.65 148.58 0.0M
2021-10-25 143.63 147.59 144.62 143.63 0.0M
2021-10-22 148.58 148.58 142.44 143.63 0.0M
2021-10-21 148.58 149.57 149.57 148.58 0.0M
2021-10-20 168.39 166.21 148.58 148.58 0.0M
2021-10-19 168.39 170.37 153.53 168.39 0.0M
2021-10-18 158.49 158.29 151.55 158.49 0.0M
2021-10-15 163.44 158.29 148.58 158.49 0.0M
2021-10-14 158.49 158.29 151.55 158.49 0.0M
2021-10-13 163.44 155.41 148.58 158.49 0.0M
2021-10-12 163.44 169.10 155.12 163.44 0.0M
2021-10-11 148.58 167.04 148.58 163.44 0.0M
2021-10-08 143.63 144.42 139.17 143.63 0.0M
2021-10-07 143.63 138.67 138.67 143.63 0.0M
2021-10-06 148.58 144.42 138.67 143.63 0.0M
2021-10-05 148.58 146.40 138.67 148.58 0.0M
2021-10-04 148.58 148.18 138.67 148.58 0.0M
2021-10-01 148.58 151.35 139.67 148.58 0.0M
2021-09-30 148.58 153.53 140.66 148.58 0.0M
2021-09-29 148.58 158.49 142.64 148.58 0.0M
2021-09-28 143.63 152.54 139.67 148.58 0.0M
2021-09-27 123.82 138.18 128.57 143.63 0.0M
2021-09-24 133.72 132.73 118.86 123.82 0.0M
2021-09-23 133.72 138.18 133.72 133.72 0.0M
2021-09-22 133.72 138.18 128.77 133.72 0.0M
2021-09-21 133.72 136.69 130.75 133.72 0.0M
2021-09-20 148.58 143.83 132.53 133.72 0.0M
2021-09-17 148.58 153.53 140.66 148.58 0.0M
2021-09-16 148.58 157.49 140.34 148.58 0.0M
2021-09-15 148.58 154.52 140.66 148.58 0.0M
2021-09-14 148.58 166.41 138.87 148.58 0.0M
2021-09-13 138.67 142.14 133.92 138.67 0.0M
2021-09-10 138.67 142.44 133.92 138.67 0.0M
2021-09-09 138.67 146.40 124.81 138.67 0.0M
2021-09-08 133.72 131.34 131.34 133.72 0.0M
2021-09-07 133.72 135.11 129.26 133.72 0.0M
2021-09-06 133.72 137.59 131.34 133.72 0.0M
2021-09-03 133.72 137.59 131.34 133.72 0.0M
2021-09-02 133.72 137.59 131.34 133.72 0.0M
2021-09-01 143.63 144.62 128.77 133.72 0.0M
2021-08-31 123.82 146.60 122.83 143.63 0.0M
2021-08-27 121.84 128.77 121.24 123.82 0.0M
2021-08-26 121.84 128.57 118.61 121.84 0.0M
2021-08-25 121.84 122.63 118.51 121.84 0.0M
2021-08-24 123.82 122.83 118.37 121.84 0.0M
2021-08-23 123.82 127.28 120.75 123.82 0.0M
2021-08-20 123.82 123.82 123.82 123.82 0.0M
2021-08-19 123.82 128.77 118.96 123.82 0.0M
2021-08-18 133.72 128.77 120.85 123.82 0.0M
2021-08-17 138.67 136.69 129.76 133.72 0.0M
2021-08-16 138.67 143.43 129.76 138.67 0.0M
2021-08-13 133.72 143.43 130.26 138.67 0.0M
2021-08-12 133.72 136.30 136.30 133.72 0.0M
2021-08-11 133.72 133.13 129.76 133.72 0.0M
2021-08-10 138.67 138.67 128.77 133.72 0.0M
2021-08-09 138.67 146.40 125.80 133.72 0.0M
2021-08-06 138.67 142.64 132.43 138.67 0.0M
2021-08-05 133.72 138.67 132.43 138.67 0.0M
2021-08-04 138.67 142.64 128.77 133.72 0.0M
2021-08-03 143.63 148.08 129.76 138.67 0.0M
2021-08-02 143.63 148.58 138.67 143.63 0.0M
2021-07-30 143.63 148.58 141.65 143.63 0.0M
2021-07-29 153.53 154.33 142.64 143.63 0.0M
2021-07-28 153.53 156.27 148.58 153.53 0.0M
2021-07-27 168.39 167.00 148.58 153.53 0.0M
2021-07-26 168.39 167.40 158.98 168.39 0.0M
2021-07-23 168.39 167.40 160.47 168.39 0.0M
2021-07-22 168.39 167.40 160.47 168.39 0.0M
2021-07-21 158.49 167.40 160.96 168.39 0.0M
2021-07-20 178.30 170.37 166.41 163.44 0.0M
2021-07-19 158.49 188.20 166.41 178.30 0.0M
2021-07-16 163.44 182.26 149.57 158.49 0.0M
2021-07-15 163.44 165.62 159.48 163.44 0.0M
2021-07-14 183.25 172.35 158.98 163.44 0.0M
2021-07-13 183.25 188.20 169.48 183.25 0.0M
2021-07-12 170.37 176.12 169.38 178.30 0.0M
2021-07-09 178.30 183.25 168.39 170.37 0.0M
2021-07-08 183.25 183.25 178.10 178.30 0.0M
2021-07-07 183.25 186.22 179.15 183.25 0.0M
2021-07-06 208.01 200.09 180.22 183.25 0.1M
2021-07-05 198.11 217.92 192.16 208.01 0.0M
2021-07-02 188.20 198.11 183.25 198.11 0.0M
2021-07-01 188.20 188.20 178.30 188.20 0.0M
2021-06-30 190.18 193.35 183.84 193.15 0.0M
2021-06-29 208.01 217.92 183.84 190.18 0.0M
2021-06-28 188.20 187.21 179.48 188.20 0.0M
2021-06-25 198.11 195.53 180.28 188.20 0.0M
2021-06-24 198.11 194.14 189.19 198.11 0.0M
2021-06-23 198.11 203.06 194.14 198.11 0.0M
2021-06-22 198.11 197.12 188.20 198.11 0.0M
2021-06-21 203.06 207.02 198.11 198.11 0.0M
2021-06-18 203.06 207.77 200.09 203.06 0.0M
2021-06-17 203.06 207.81 200.09 203.06 0.0M
2021-06-16 188.20 208.01 197.91 203.06 0.0M
2021-06-15 188.20 196.13 178.30 188.20 0.0M
2021-06-14 203.06 205.44 178.30 188.20 0.0M
2021-06-11 203.06 206.03 188.50 203.06 0.0M
2021-06-10 203.06 213.95 188.20 203.06 0.0M
2021-06-09 203.06 206.03 188.20 203.06 0.0M
2021-06-08 203.06 198.11 192.16 203.06 0.0M
2021-06-07 203.06 193.35 193.35 203.06 0.0M
2021-06-04 203.06 211.97 193.35 203.06 0.0M
2021-06-03 203.06 217.18 193.15 203.06 0.0M
2021-06-02 204.05 210.49 192.16 203.06 0.0M
2021-06-01 212.96 216.93 190.46 204.05 0.0M
2021-05-28 203.06 217.52 198.11 212.96 0.0M
2021-05-27 217.92 208.11 191.17 203.06 0.0M
2021-05-26 217.92 219.11 208.21 217.92 0.0M
2021-05-25 217.92 219.11 219.11 217.92 0.0M
2021-05-24 222.87 213.95 208.01 217.92 0.0M
2021-05-21 222.87 227.82 212.96 222.87 0.0M
2021-05-20 222.87 222.87 222.87 222.87 0.0M
2021-05-19 227.82 235.75 209.99 222.87 0.0M
2021-05-18 227.82 227.82 217.92 227.82 0.0M
2021-05-17 222.87 233.77 218.41 227.82 0.0M
2021-05-14 232.78 226.83 217.92 222.87 0.0M
2021-05-13 222.87 233.77 220.10 237.73 0.0M
2021-05-12 232.78 231.78 219.90 222.87 0.0M
2021-05-11 252.59 247.63 228.08 232.78 0.0M
2021-05-10 252.59 254.57 240.70 252.59 0.0M
2021-05-07 252.59 257.54 247.63 252.59 0.0M
2021-05-06 252.59 257.54 247.63 252.59 0.0M
2021-05-05 257.54 263.48 247.63 252.59 0.0M
2021-05-04 257.54 283.89 251.60 257.54 0.0M
2021-04-30 247.63 267.44 246.64 257.54 0.0M
2021-04-29 247.63 255.64 244.66 247.63 0.0M
2021-04-28 247.63 256.55 243.67 247.63 0.0M
2021-04-27 247.63 257.54 246.64 247.63 0.0M
2021-04-26 237.73 247.63 238.72 247.63 0.0M
2021-04-23 237.73 246.64 234.95 237.73 0.0M
2021-04-22 237.73 243.87 243.67 237.73 0.0M
2021-04-21 252.59 247.73 227.82 237.73 0.0M
2021-04-20 267.44 272.40 244.96 252.59 0.0M
2021-04-19 267.44 275.37 258.89 267.44 0.0M
2021-04-16 267.44 280.82 259.72 277.35 0.0M
2021-04-15 247.63 277.35 240.70 267.44 0.0M
2021-04-14 247.63 287.25 244.96 247.63 0.0M
2021-04-13 247.63 255.56 239.71 247.63 0.0M
2021-04-12 247.63 247.63 247.63 247.63 0.0M
2021-04-09 247.63 255.56 237.73 247.63 0.0M
2021-04-08 247.63 255.56 237.93 247.63 0.0M
2021-04-07 247.63 247.63 238.46 247.63 0.0M
2021-04-06 252.59 257.54 237.73 247.63 0.0M
2021-04-01 252.59 262.49 239.71 252.59 0.0M
2021-03-31 252.59 267.44 239.71 252.59 0.0M
2021-03-30 257.54 262.49 247.83 252.59 0.0M
2021-03-29 262.49 261.30 249.12 257.54 0.0M
2021-03-26 242.68 267.44 230.66 262.49 0.0M
2021-03-25 242.68 247.40 237.83 242.68 0.0M
2021-03-24 252.59 297.16 237.93 242.68 0.0M
2021-03-23 247.63 253.58 238.72 247.63 0.0M
2021-03-22 247.63 257.54 227.82 247.63 0.0M
2021-03-19 247.63 255.06 237.73 247.63 0.0M
2021-03-18 257.54 255.06 238.22 247.63 0.0M
2021-03-17 257.54 259.52 247.83 257.54 0.0M
2021-03-16 257.54 261.50 247.63 257.54 0.0M
2021-03-15 257.54 261.50 246.98 257.54 0.0M
2021-03-12 257.54 261.50 251.60 257.54 0.0M
2021-03-11 257.54 276.85 241.69 257.54 0.0M
2021-03-10 242.68 267.44 239.71 257.54 0.0M
2021-03-09 232.78 247.63 230.00 242.68 0.0M
2021-03-08 222.87 231.78 224.85 232.78 0.0M
2021-03-05 222.87 226.83 217.92 222.87 0.0M
2021-03-04 232.78 234.46 217.92 222.87 0.0M
2021-03-03 232.78 235.75 227.82 232.78 0.0M
2021-03-02 237.73 235.73 217.92 232.78 0.0M
2021-03-01 257.54 256.55 223.86 237.73 0.0M
2021-02-26 257.54 265.46 247.83 257.54 0.0M
2021-02-25 247.63 273.29 251.60 251.60 0.1M
2021-02-24 212.96 265.26 217.92 247.63 0.1M
2021-02-23 212.96 217.92 208.11 212.96 0.0M
2021-02-22 212.96 218.15 208.27 212.96 0.0M
2021-02-19 212.96 216.91 208.27 212.96 0.0M
2021-02-18 212.96 217.92 208.11 212.96 0.0M
2021-02-17 212.96 214.75 208.11 212.96 0.0M
2021-02-16 212.96 215.94 208.11 212.96 0.0M
2021-02-15 212.96 214.75 207.77 212.96 0.0M
2021-02-12 217.92 217.92 210.98 212.96 0.0M
2021-02-11 217.92 227.33 210.98 217.92 0.0M
2021-02-10 217.92 227.33 224.85 217.92 0.0M
2021-02-09 217.92 222.87 209.99 217.92 0.0M
2021-02-08 217.92 224.85 209.99 217.92 0.0M
2021-02-05 217.92 224.85 210.49 217.92 0.0M
2021-02-04 217.92 224.85 209.99 217.92 0.0M
2021-02-03 217.92 224.85 209.99 217.92 0.0M
2021-02-02 212.96 224.85 212.96 217.92 0.0M
2021-02-01 217.92 226.83 208.21 212.96 0.0M
2021-01-29 222.87 225.84 210.98 217.92 0.0M
2021-01-28 232.78 247.63 210.98 222.87 0.0M
2021-01-27 232.78 230.79 229.86 232.78 0.0M
2021-01-26 232.78 247.63 227.82 232.78 0.0M
2021-01-25 227.82 247.63 221.88 232.78 0.0M
2021-01-22 232.78 237.23 221.88 227.82 0.0M
2021-01-21 227.82 245.65 225.84 232.78 0.0M
2021-01-20 247.63 251.60 218.21 227.82 0.0M
2021-01-19 262.49 265.46 241.05 247.63 0.0M
2021-01-18 257.54 274.36 247.73 252.59 0.0M
2021-01-15 257.54 263.48 247.83 257.54 0.0M
2021-01-14 252.59 267.25 249.61 257.54 0.0M
2021-01-13 257.54 265.46 237.93 252.59 0.0M
2021-01-12 287.25 305.08 252.59 257.54 0.0M
2021-01-11 267.44 311.03 267.44 287.25 0.1M
2021-01-08 232.78 282.32 235.77 267.44 0.1M
2021-01-07 232.78 247.63 217.92 232.78 0.0M
2021-01-06 217.92 240.40 217.90 232.78 0.0M
2021-01-05 222.87 223.84 214.73 217.92 0.0M
2021-01-04 212.96 227.82 198.11 222.87 0.0M