Feedback PLC (FDBK)

FDBK
🏛️ 영국 →
10.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 67.50 67.50 67.50 67.50 0.0M
2023-12-28 72.50 70.00 65.50 67.50 0.0M
2023-12-27 72.50 70.00 70.00 72.50 0.0M
2023-12-22 72.50 70.00 70.00 72.50 0.0M
2023-12-21 72.50 73.50 70.00 72.50 0.0M
2023-12-20 72.50 70.05 70.05 72.50 0.0M
2023-12-19 72.50 73.50 70.20 72.50 0.0M
2023-12-18 72.00 74.00 74.00 72.00 0.0M
2023-12-15 72.00 74.00 74.00 72.00 0.0M
2023-12-14 72.00 72.00 72.00 72.00 0.0M
2023-12-13 72.00 74.00 73.96 72.00 0.0M
2023-12-12 72.00 72.00 72.00 72.00 0.0M
2023-12-11 72.00 74.00 74.00 72.00 0.0M
2023-12-08 72.00 74.00 73.00 72.00 0.0M
2023-12-07 72.00 72.80 72.80 72.00 0.0M
2023-12-06 72.00 70.00 70.00 72.00 0.0M
2023-12-05 72.00 72.00 70.00 72.00 0.3M
2023-12-04 72.00 70.00 68.00 72.00 0.0M
2023-12-01 72.00 70.20 70.00 72.00 0.0M
2023-11-30 72.00 72.00 72.00 72.00 0.0M
2023-11-29 72.00 72.00 72.00 72.00 0.0M
2023-11-28 72.00 72.80 70.00 72.00 0.1M
2023-11-27 72.00 72.00 72.00 72.00 0.0M
2023-11-24 72.00 70.00 70.00 72.00 0.0M
2023-11-23 73.50 71.50 71.00 72.00 0.0M
2023-11-22 73.50 72.45 72.15 73.50 0.0M
2023-11-21 73.50 74.00 72.00 73.50 0.0M
2023-11-20 78.50 77.00 75.00 73.50 0.0M
2023-11-17 78.50 77.90 75.60 78.50 0.0M
2023-11-16 77.50 75.60 75.00 80.00 0.0M
2023-11-15 77.50 78.00 75.60 77.50 0.0M
2023-11-14 77.50 75.10 75.00 77.50 0.0M
2023-11-13 80.00 78.00 78.00 77.50 0.0M
2023-11-10 80.00 81.54 77.33 80.00 0.0M
2023-11-09 80.00 81.54 79.10 80.00 0.0M
2023-11-08 80.00 84.00 75.00 80.00 0.0M
2023-11-07 77.50 82.50 77.10 80.00 0.0M
2023-11-06 77.50 77.50 77.50 77.50 0.0M
2023-11-03 77.50 76.00 76.00 77.50 0.0M
2023-11-02 77.50 76.00 76.00 77.50 0.0M
2023-11-01 77.50 76.00 76.00 77.50 0.0M
2023-10-31 77.50 77.50 77.50 77.50 0.0M
2023-10-30 80.00 75.60 75.60 77.50 0.0M
2023-10-27 77.50 80.00 77.10 77.50 0.0M
2023-10-26 77.50 79.90 75.55 77.50 0.0M
2023-10-25 77.50 78.80 75.50 77.50 0.0M
2023-10-24 77.50 77.50 77.50 77.50 0.0M
2023-10-23 79.00 75.50 75.50 77.50 0.0M
2023-10-20 80.00 75.80 75.80 79.00 0.0M
2023-10-19 80.00 80.20 76.00 80.00 0.0M
2023-10-18 83.50 84.18 82.30 80.00 0.0M
2023-10-17 83.50 84.70 82.30 83.50 0.0M
2023-10-16 80.00 85.00 82.50 83.50 0.0M
2023-10-13 80.00 85.00 85.00 80.00 0.0M
2023-10-12 80.00 76.00 76.00 80.00 0.0M
2023-10-11 80.00 80.00 80.00 80.00 0.0M
2023-10-10 80.00 80.00 80.00 80.00 0.0M
2023-10-09 80.00 76.00 76.00 80.00 0.0M
2023-10-06 80.00 77.50 77.50 80.00 0.0M
2023-10-05 80.00 80.00 80.00 80.00 0.0M
2023-10-04 80.00 83.00 77.65 80.00 0.0M
2023-10-03 80.00 80.00 80.00 80.00 0.0M
2023-10-02 80.00 78.57 78.57 80.00 0.0M
2023-09-29 80.00 80.00 80.00 80.00 0.0M
2023-09-28 80.00 76.00 76.00 80.00 0.0M
2023-09-27 80.00 80.00 80.00 80.00 0.0M
2023-09-26 78.50 82.00 81.93 80.00 0.0M
2023-09-25 77.50 80.00 79.50 78.50 0.0M
2023-09-22 78.50 80.00 75.35 77.50 0.0M
2023-09-21 78.50 78.00 75.50 78.50 0.0M
2023-09-20 78.50 79.80 79.80 78.50 0.0M
2023-09-19 79.50 77.50 76.00 78.50 0.0M
2023-09-18 79.50 78.25 77.00 79.50 0.0M
2023-09-15 80.00 80.80 78.00 79.50 0.0M
2023-09-14 80.00 79.00 78.00 80.00 0.0M
2023-09-13 71.00 81.80 74.00 80.00 0.1M
2023-09-12 87.50 85.10 70.20 71.00 0.1M
2023-09-11 87.50 88.00 85.25 87.50 0.0M
2023-09-08 90.00 87.50 85.50 87.50 0.0M
2023-09-07 90.00 89.80 86.00 90.00 0.0M
2023-09-06 90.00 87.00 87.00 90.00 0.0M
2023-09-05 87.50 90.00 85.00 90.00 0.2M
2023-09-04 87.50 88.70 86.65 87.50 0.0M
2023-09-01 87.50 85.00 85.00 87.50 0.0M
2023-08-31 87.50 86.65 85.10 87.50 0.0M
2023-08-30 87.50 85.40 85.40 87.50 0.0M
2023-08-29 87.50 86.65 86.65 87.50 0.0M
2023-08-25 87.50 87.50 87.50 87.50 0.0M
2023-08-24 87.50 85.35 85.35 87.50 0.0M
2023-08-23 87.50 87.50 87.50 87.50 0.0M
2023-08-22 87.50 87.50 87.50 87.50 0.0M
2023-08-21 87.50 85.50 85.50 87.50 0.0M
2023-08-18 87.50 89.75 86.45 87.50 0.0M
2023-08-17 87.50 87.00 85.00 87.50 0.0M
2023-08-16 87.50 85.00 85.00 87.50 0.1M
2023-08-15 92.50 90.00 87.90 87.50 0.0M
2023-08-14 92.50 92.50 92.50 92.50 0.0M
2023-08-11 92.50 92.50 92.50 92.50 0.0M
2023-08-10 92.50 92.50 92.50 92.50 0.0M
2023-08-09 92.50 92.00 85.10 92.50 0.0M
2023-08-08 92.50 90.00 90.00 92.50 0.0M
2023-08-07 92.50 92.50 92.50 92.50 0.0M
2023-08-04 92.50 90.00 90.00 92.50 0.0M
2023-08-03 92.50 93.94 91.15 92.50 0.0M
2023-08-02 92.50 94.40 91.15 92.50 0.0M
2023-08-01 92.50 90.00 90.00 92.50 0.1M
2023-07-31 92.50 94.40 94.40 92.50 0.0M
2023-07-28 92.50 90.00 90.00 92.50 0.0M
2023-07-27 92.50 90.00 90.00 92.50 0.0M
2023-07-26 92.50 92.50 92.50 92.50 0.0M
2023-07-25 92.50 94.75 90.25 92.50 0.0M
2023-07-24 97.50 95.00 91.60 92.50 0.0M
2023-07-21 97.50 95.15 95.00 97.50 0.0M
2023-07-20 97.50 98.00 95.15 97.50 0.0M
2023-07-19 97.50 97.50 97.50 97.50 0.0M
2023-07-18 96.50 97.40 95.50 97.50 0.0M
2023-07-17 97.50 95.50 95.50 96.50 0.0M
2023-07-14 97.50 99.00 95.13 97.50 0.0M
2023-07-13 96.00 96.50 95.25 97.50 0.0M
2023-07-12 96.00 96.00 96.00 96.00 0.0M
2023-07-11 96.00 96.00 96.00 96.00 0.0M
2023-07-10 97.50 99.00 95.00 96.00 0.0M
2023-07-07 97.50 97.50 97.50 97.50 0.0M
2023-07-06 97.50 98.00 97.50 97.50 0.0M
2023-07-05 102.50 100.94 97.00 98.00 0.0M
2023-07-04 102.50 101.00 101.00 102.50 0.0M
2023-07-03 102.50 102.50 102.50 102.50 0.0M
2023-06-30 106.50 103.00 101.00 102.50 0.0M
2023-06-29 107.50 105.50 105.50 106.50 0.0M
2023-06-28 107.50 106.50 105.00 107.50 0.0M
2023-06-27 107.50 105.25 105.00 107.50 0.0M
2023-06-26 110.00 108.25 108.25 107.50 0.0M
2023-06-23 115.00 110.50 105.00 110.00 0.0M
2023-06-22 115.00 115.00 115.00 115.00 0.0M
2023-06-21 115.00 110.30 110.30 115.00 0.0M
2023-06-20 115.00 115.90 110.50 115.00 0.0M
2023-06-19 115.00 116.00 112.00 115.00 0.1M
2023-06-16 115.00 115.00 115.00 115.00 0.0M
2023-06-15 115.00 112.00 112.00 115.00 0.0M
2023-06-14 115.00 113.00 113.00 115.00 0.0M
2023-06-13 115.00 115.00 115.00 115.00 0.0M
2023-06-12 115.00 113.00 111.50 115.00 0.0M
2023-06-09 115.00 117.40 117.40 115.00 0.0M
2023-06-08 115.00 111.50 111.50 115.00 0.0M
2023-06-07 115.00 113.03 113.03 115.00 0.0M
2023-06-06 115.00 117.50 116.50 115.00 0.0M
2023-06-05 115.00 117.00 110.00 115.00 0.0M
2023-06-02 115.00 111.50 108.00 115.00 0.0M
2023-06-01 115.00 115.00 115.00 115.00 0.0M
2023-05-31 117.50 115.25 111.50 115.00 0.0M
2023-05-30 117.50 115.25 115.25 117.50 0.0M
2023-05-26 117.50 116.00 115.75 117.50 0.0M
2023-05-25 120.00 119.00 115.00 117.50 0.0M
2023-05-24 122.50 121.00 120.11 122.50 0.0M
2023-05-23 122.50 121.88 121.00 122.50 0.0M
2023-05-22 118.50 125.00 121.30 122.50 0.0M
2023-05-19 118.50 121.79 116.25 118.50 0.0M
2023-05-18 118.50 116.25 116.00 118.50 0.0M
2023-05-17 118.50 118.00 118.00 118.50 0.0M
2023-05-16 127.50 126.50 117.00 118.50 0.0M
2023-05-15 127.50 129.00 125.00 127.50 0.0M
2023-05-12 127.50 125.00 125.00 127.50 0.0M
2023-05-11 132.50 130.00 125.00 127.50 0.1M
2023-05-10 132.50 133.50 133.50 132.50 0.0M
2023-05-09 132.50 134.00 126.50 132.50 0.0M
2023-05-05 132.50 135.00 130.00 132.50 0.1M
2023-05-04 132.50 132.50 132.50 132.50 0.0M
2023-05-03 136.00 135.00 130.00 132.50 0.0M
2023-05-02 136.00 135.16 130.00 136.00 0.0M
2023-04-28 136.00 136.90 136.90 136.00 0.0M
2023-04-27 136.50 135.00 132.00 136.00 0.0M
2023-04-26 136.50 135.05 135.05 136.50 0.0M
2023-04-25 136.50 137.85 137.85 136.50 0.0M
2023-04-24 138.50 139.70 135.00 136.50 0.0M
2023-04-21 142.50 141.16 137.25 138.50 0.0M
2023-04-20 142.50 141.16 141.15 142.50 0.0M
2023-04-19 142.50 143.80 141.15 142.50 0.0M
2023-04-18 145.00 144.50 141.00 142.50 0.0M
2023-04-17 145.00 144.50 144.50 145.00 0.0M
2023-04-14 146.00 145.21 144.50 145.00 0.5M
2023-04-13 146.00 145.21 145.21 146.00 0.0M
2023-04-12 143.00 149.98 143.50 146.00 0.0M
2023-04-11 143.00 144.98 143.33 143.00 0.0M
2023-04-06 143.00 143.00 143.00 143.00 0.0M
2023-04-05 139.00 146.00 142.00 143.00 0.0M
2023-04-04 152.50 150.00 135.00 139.00 0.1M
2023-04-03 154.00 154.80 150.25 152.50 0.0M
2023-03-31 154.00 153.80 153.80 154.00 0.0M
2023-03-30 157.50 155.20 155.00 154.00 0.0M
2023-03-29 157.50 155.60 155.00 157.50 0.0M
2023-03-28 157.50 158.50 155.75 157.50 0.0M
2023-03-27 162.50 160.10 160.00 157.50 0.0M
2023-03-24 167.00 165.52 160.75 162.50 0.0M
2023-03-23 167.50 168.00 165.00 167.00 0.0M
2023-03-22 167.50 166.67 166.55 167.50 0.0M
2023-03-21 167.00 169.75 165.52 167.50 0.0M
2023-03-20 169.00 168.38 165.25 167.00 0.0M
2023-03-17 169.00 170.50 166.00 169.00 0.0M
2023-03-16 172.00 170.60 165.00 169.00 0.0M
2023-03-15 172.00 173.00 170.60 172.00 0.0M
2023-03-14 177.50 175.88 170.00 172.00 0.0M
2023-03-13 179.50 179.50 175.50 177.50 0.0M
2023-03-10 178.50 182.50 178.00 179.50 0.0M
2023-03-09 178.50 180.90 176.30 178.50 0.0M
2023-03-08 178.00 183.00 177.80 178.50 0.0M
2023-03-07 178.00 180.00 175.50 178.00 0.0M
2023-03-06 178.00 179.40 178.98 178.00 0.0M
2023-03-03 178.00 180.00 175.05 178.00 0.0M
2023-03-02 178.00 180.75 175.00 178.00 0.0M
2023-03-01 181.50 181.75 176.50 178.00 0.0M
2023-02-28 181.50 182.00 180.00 181.50 0.0M
2023-02-27 182.50 182.90 180.00 181.50 0.0M
2023-02-24 182.50 184.90 180.45 182.50 0.1M
2023-02-23 182.50 183.35 180.88 182.50 0.0M
2023-02-22 182.50 183.40 181.00 182.50 0.0M
2023-02-21 181.00 183.90 181.80 182.50 0.0M
2023-02-20 177.50 182.00 178.00 181.00 0.2M
2023-02-17 176.50 180.00 175.35 177.50 0.1M
2023-02-16 176.50 179.75 175.10 176.50 0.0M
2023-02-15 175.00 181.00 173.80 181.00 0.0M
2023-02-14 173.50 178.00 173.30 175.00 0.0M
2023-02-13 162.50 184.00 165.25 172.50 0.1M
2023-02-10 156.00 165.00 155.00 162.50 0.1M
2023-02-09 157.50 156.86 150.00 153.50 0.1M
2023-02-08 124.00 157.00 125.30 157.50 0.1M
2023-02-07 122.50 125.00 120.00 123.00 0.0M
2023-02-06 118.50 125.00 118.75 122.50 0.1M
2023-02-03 118.50 120.00 117.00 118.50 0.0M
2023-02-02 117.50 125.00 118.00 119.00 0.1M
2023-02-01 114.00 120.00 113.30 117.50 0.0M
2023-01-31 93.50 114.40 90.00 114.00 0.1M
2023-01-30 93.50 93.50 93.50 93.50 0.0M
2023-01-27 95.00 94.70 90.30 93.50 0.0M
2023-01-26 95.00 93.31 90.25 95.00 0.0M
2023-01-25 96.00 97.89 93.34 95.00 0.0M
2023-01-24 96.00 99.00 93.31 96.00 0.0M
2023-01-23 96.00 93.30 93.25 96.00 0.0M
2023-01-20 96.00 97.89 93.20 96.00 0.0M
2023-01-19 96.00 96.80 93.10 96.00 0.0M
2023-01-18 96.00 97.25 93.00 96.00 0.0M
2023-01-17 96.00 97.40 92.85 96.00 0.0M
2023-01-16 96.00 97.60 92.80 95.00 0.0M
2023-01-13 96.00 97.60 95.00 96.00 0.0M
2023-01-12 96.00 94.40 94.15 96.00 0.0M
2023-01-11 96.00 96.00 96.00 96.00 0.0M
2023-01-10 96.00 97.60 93.00 96.00 0.0M
2023-01-09 96.00 96.00 92.50 96.00 0.0M
2023-01-06 97.50 95.50 95.00 96.00 0.0M
2023-01-05 97.50 96.00 95.50 97.50 0.0M
2023-01-04 97.50 95.00 95.00 97.50 0.0M
2023-01-03 97.50 97.90 95.50 97.50 0.0M