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
  -30.00p -0.78% 3,800.00p 3,790.00p 3,800.00p 3,860.00p 3,765.00p 3,770.00p 33,761 12:27:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 353.9 50.0 92.9 40.9 1,471.24

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 20183829.9997+80.00+2.13%37003924.9997410,910
21 Feb 20183750+180.00+5.04%36253899.9997778,930
20 Feb 20183569.9997+655.00+22.47%3520.00023635825,128
19 Feb 20182915+310.00+11.90%27452950.0002160,772
16 Feb 20182605+20.00+0.77%2555260548,220
15 Feb 20182585+55.00+2.17%2530259079,769
14 Feb 20182530+25.00+1.00%24702530126,724
13 Feb 20182505+90.00+3.73%2415250560,941
12 Feb 20182415+55.00+2.33%2345242032,694
09 Feb 20182360+65.00+2.83%2260240084,517
08 Feb 20182295+45.00+2.00%2210229523,268
07 Feb 20182250+55.00+2.51%2195226522,272
06 Feb 20182195-90.00-3.94%2195228040,355
05 Feb 20182285-15.00-0.65%2260231552,833
02 Feb 20182300+10.00+0.44%2230234094,046
01 Feb 20182290-65.00-2.76%2290236543,752
31 Jan 20182355+10.00+0.43%2330241042,759
30 Jan 20182345-50.00-2.09%2345239523,381
29 Jan 20182395-35.00-1.44%2395244522,852
26 Jan 20182430-10.00-0.41%2355245024,726
25 Jan 201824400.000.00%2420245014,972
24 Jan 20182440+15.00+0.62%2420248518,800
23 Jan 20182425-40.00-1.62%2420249017,900
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 Week2,5803,9252,5553,612.809248k825k445k1,22047.29%
1 Month2,3553,9252,1953,298.693722k825k150k1,44561.36%
3 Months2,5183,9252,1953,035.88544k825k80k1,28250.91%
6 Months2,0993,9252,0202,700.63174k825k64k1,70181.04%
1 Year2,5013,9252,0202,570.24504k825k60k1,29951.94%
3 Years2,3233,9251,7292,332.78532k977k51k1,47763.58%
5 Years1,8853,9251,7122,276.1257210977k44k1,915101.59%
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:32 V: D:20180223 12:45:19