Share Name Share Symbol Market Type Share ISIN Share Description
Fusionex LSE:FXI London Ordinary Share JE00B8BL8C53 ORD NPV
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +6.50p +4.68% 145.50p 143.00p 148.00p 145.50p 139.00p 139.00p 492,676.00 10:43:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 94.6 4.6 3.0 48.7 68.82

Fusionex (FXI) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017145.5+6.50+4.68%134145.5492,676
27 Mar 2017139+3.50+2.58%134139115,790
24 Mar 2017135.5+6.00+4.63%127135.551,026
23 Mar 2017129.5+2.00+1.57%126.0000113452,148
22 Mar 2017127.5-2.00-1.54%126.00001136.572,397
21 Mar 2017129.5-5.50-4.07%127.5141.563,756
20 Mar 2017135-1.00-0.74%135141.548,536
17 Mar 2017136+4.00+3.03%129138193,014
16 Mar 2017132-11.50-8.01%130.5150.5291,561
15 Mar 2017143.5-9.50-6.21%139.5160.5274,577
14 Mar 2017153+1.00+0.66%145153221,146
13 Mar 2017152+1.75+1.16%145152.592,210
10 Mar 2017150.25+0.25+0.17%145151137,281
09 Mar 2017150+3.50+2.39%14515018,362
08 Mar 2017146.5+1.00+0.69%145147.58,445
07 Mar 2017145.50.000.00%145147.515,909
06 Mar 2017145.5-4.00-2.68%14515136,349
03 Mar 2017149.5-1.00-0.66%14515112,246
02 Mar 2017150.50.000.00%14515127,717
01 Mar 2017150.5+0.50+0.33%14515133,461
Download more Fusionex Historical Data

Fusionex (FXI) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week136.00145.50126.000.000051k493k71k9.506.99%
1 Month144.00160.50126.000.00008k493k93k1.501.04%
3 Months151.50162.50126.000.00002k706k72k-6.00-3.96%
6 Months163.50210.00126.000.00002k706k64k-18.00-11.01%
1 Year176.50210.00122.500.000001M54k-31.00-17.56%
3 Years542.50610.00105.000.000002M42k-397.00-73.18%
5 Years166.00770.00105.000.000002M44k-20.50-12.35%
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:20170329 03:25:54