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
  -25.00p -1.07% 2,312.00p 2,308.00p 2,312.00p 2,340.00p 2,305.00p 2,333.00p 10,892 11:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 331.9 48.8 93.5 24.7 889.15

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Jul 20172337-45.00-1.89%2299236486,997
21 Jul 20172382+20.00+0.85%2344239827,724
20 Jul 20172362+21.00+0.90%2328236522,451
19 Jul 20172341-37.00-1.56%2341240632,088
18 Jul 20172378-24.00-1.00%23372442132,652
17 Jul 20172402-4.00-0.17%2396242727,705
14 Jul 20172406+13.00+0.54%2371240722,392
13 Jul 20172393+35.00+1.48%2345242121,208
12 Jul 20172358+18.00+0.77%2338237625,044
11 Jul 20172340-19.00-0.81%2308237862,977
10 Jul 20172359+19.00+0.81%23322425131,504
07 Jul 20172340-5.00-0.21%2286235110,633
06 Jul 20172345-11.00-0.47%2335242029,870
05 Jul 20172356+24.00+1.03%2275236730,669
04 Jul 20172332-11.00-0.47%2302237619,573
03 Jul 20172343+26.00+1.12%2272235929,415
30 Jun 20172317-35.00-1.49%2303241133,586
29 Jun 20172352-57.00-2.37%2348242437,445
28 Jun 20172409-14.00-0.58%2386244622,953
27 Jun 20172423-26.00-1.06%2407245033,809
26 Jun 20172449+38.00+1.58%2402246460,409
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 Week2,3952,4422,2992,361.430822k133k60k-83-3.47%
1 Month2,4502,4502,2722,361.860111k133k42k-138-5.63%
3 Months2,3602,5422,2722,434.168311k213k57k-48-2.03%
6 Months2,2462,6752,2272,466.43825k310k52k662.94%
1 Year2,4342,6752,1412,451.40884k362k45k-122-5.01%
3 Years2,0542,6751,7292,248.7055210977k43k25812.56%
5 Years1,3852,7251,2552,046.74832101M46k92766.93%
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:31 V: D:20170725 10:55:14