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
  +23.00p +1.02% 2,281.00p 2,269.00p 2,274.00p 2,289.00p 2,204.00p 2,204.00p 155,210 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 331.9 48.8 93.5 24.4 877.23

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 20172281+23.00+1.02%22042289155,210
19 Oct 20172258-1.00-0.04%2241230621,563
18 Oct 20172259-9.00-0.40%2258232317,659
17 Oct 20172268-9.00-0.40%2250228923,245
16 Oct 20172277+17.00+0.75%2259227715,014
13 Oct 20172260+10.00+0.44%2247227229,220
12 Oct 20172250+11.00+0.49%2218225623,526
11 Oct 20172239-1.00-0.04%2215225420,034
10 Oct 20172240-27.00-1.19%2238227635,858
09 Oct 20172267-43.00-1.86%2267231765,420
06 Oct 20172310+48.00+2.12%22532310122,721
05 Oct 20172262+12.00+0.53%2232226223,004
04 Oct 20172250+29.00+1.31%2214225031,311
03 Oct 20172221+1.00+0.05%2210224010,602
02 Oct 20172220-27.00-1.20%2208225026,331
29 Sep 20172247+12.00+0.54%2210224738,212
28 Sep 20172235+60.00+2.76%2189223632,634
27 Sep 20172175+3.00+0.14%2162218432,421
26 Sep 20172172-16.00-0.73%2163220026,555
25 Sep 20172188+12.00+0.55%2166220713,389
22 Sep 20172176+4.00+0.18%21652200187,574
21 Sep 20172172+11.00+0.51%2158217441,157
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 Week2,2532,3232,2042,263.565215k155k21k281.24%
1 Month2,1692,3232,1622,235.815411k188k40k1125.16%
3 Months2,2962,3232,0202,170.653911k188k48k-15-0.65%
6 Months2,5852,6752,0202,321.191211k213k53k-304-11.76%
1 Year2,3052,6752,0202,368.01194k310k44k-24-1.04%
3 Years2,2442,6751,7292,242.78732k977k46k371.65%
5 Years1,3562,7251,2552,122.8497210977k43k92568.22%
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:20171021 21:21:28