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
  -20.00p -0.80% 2,495.00p 2,490.00p 2,495.00p 2,520.00p 2,475.00p 2,520.00p 26,425 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 331.9 48.8 93.5 26.7 965.98

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20182495-20.00-0.80%2475252026,425
16 Jan 20182515+5.00+0.20%2495252554,343
15 Jan 20182510+10.00+0.40%2470253020,465
12 Jan 20182500-50.00-1.96%2500254538,220
11 Jan 20182550-15.00-0.58%2520259016,241
10 Jan 20182565-55.00-2.10%2545263037,007
09 Jan 20182620+65.00+2.54%2525262025,399
08 Jan 20182555-20.00-0.78%2505257029,080
05 Jan 20182575+45.00+1.78%2510257531,635
04 Jan 20182530-25.00-0.98%2520259023,095
03 Jan 20182555-5.00-0.20%2540256016,563
02 Jan 20182560+29.00+1.15%2540259558,487
29 Dec 20172531-14.00-0.55%252425624,052
28 Dec 20172545+31.00+1.23%2518257416,314
27 Dec 20172514-73.00-2.82%2511258717,970
22 Dec 20172587+123.00+4.99%2475258718,170
21 Dec 20172464-76.00-2.99%2464255234,085
20 Dec 20172540-8.00-0.31%2527255423,342
19 Dec 20172548+18.00+0.71%2499256365,594
18 Dec 20172530+4.00+0.16%2509255030,201
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 Week2,6302,6302,4702,525.483516k54k33k-135-5.13%
1 Month2,5542,6302,4642,540.40964k58k27k-59-2.31%
3 Months2,2652,6302,2082,432.01024k326k52k23010.15%
6 Months2,4032,6302,0202,306.10464k326k50k923.83%
1 Year2,3302,6752,0202,387.60784k326k50k1657.08%
3 Years2,3302,6751,7292,254.32162k977k48k1657.08%
5 Years1,5922,7251,5072,201.2486210977k43k90356.72%
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:41 V: D:20180118 00:25:54