Share Name Share Symbol Market Type Share ISIN Share Description
Fidessa Group LSE:FDSA London Ordinary Share GB0007590234 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -5.00p -0.19% 2,565.00p 2,564.00p 2,573.00p 2,575.00p 2,528.00p 2,550.00p 36,975.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 331.9 48.8 93.5 27.4 985.74

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 20172565-5.00-0.19%2528257536,975
22 Feb 20172570+11.00+0.43%2526257136,663
21 Feb 20172559+63.00+2.52%2466255927,168
20 Feb 20172496+60.00+2.46%2437251120,716
17 Feb 20172436+87.00+3.70%23332436310,375
16 Feb 20172349-41.00-1.72%2339238927,529
15 Feb 20172390+16.00+0.67%2357243515,088
14 Feb 20172374+24.00+1.02%2314242616,498
13 Feb 20172350-50.00-2.08%2350255044,519
10 Feb 20172400+98.00+4.26%2283240016,624
09 Feb 20172302+59.00+2.63%2241233220,909
08 Feb 20172243-72.00-3.11%22402344101,081
07 Feb 20172315-3.00-0.13%2301234210,589
06 Feb 20172318+12.00+0.52%228723296,010
03 Feb 20172306+6.00+0.26%2294238111,214
02 Feb 201723000.000.00%222723579,999
01 Feb 201723000.000.00%2280233918,896
31 Jan 20172300-43.00-1.84%2282232511,138
30 Jan 20172343+43.00+1.87%228323439,554
27 Jan 20172300+7.00+0.31%2260233614,095
26 Jan 20172293+8.00+0.35%227823034,713
25 Jan 20172285+4.00+0.18%227423308,226
24 Jan 20172281-9.00-0.39%2246233714,960
Download more Fidessa Group Historical Data

Fidessa Group (FDSA) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week2,387.002,571.002,333.000.000021k310k84k178.007.46%
1 Month2,303.002,571.002,227.000.00005k310k37k262.0011.38%
3 Months2,204.002,571.002,141.000.00004k310k29k361.0016.38%
6 Months2,484.002,622.002,141.000.00004k310k33k81.003.26%
1 Year2,329.002,656.001,879.000.00002k460k50k236.0010.13%
3 Years2,442.002,725.001,729.000.0000210977k40k123.005.04%
5 Years1,652.002,725.001,255.000.00002101M50k913.0055.27%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170224 04:01:52