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 -1.07% 2,123.00p 2,126.00p 2,130.00p 2,151.00p 2,105.00p 2,140.00p 41,050 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 331.9 48.8 93.5 22.7 816.46

Fidessa Group (FDSA) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20172123-23.00-1.07%2105215141,050
17 Aug 20172146-12.00-0.56%2135217497,719
16 Aug 20172158+8.00+0.37%2146217557,060
15 Aug 20172150-6.00-0.28%2110215831,946
14 Aug 20172156+27.00+1.27%2131216831,777
11 Aug 20172129+14.00+0.66%2084213866,708
10 Aug 20172115-30.00-1.40%2090214557,258
09 Aug 20172145-9.00-0.42%2127216256,419
08 Aug 20172154+4.00+0.19%2139217964,517
07 Aug 20172150-35.00-1.60%2134219743,624
04 Aug 20172185+42.00+1.96%2131220649,650
03 Aug 20172143-6.00-0.28%2137219357,474
02 Aug 20172149-51.00-2.32%2147226238,234
01 Aug 20172200-64.00-2.83%2179226588,606
31 Jul 20172264+7.00+0.31%22452319123,757
28 Jul 20172257-48.00-2.08%2257229668,566
27 Jul 20172305+1.00+0.04%2294231434,205
26 Jul 20172304+18.00+0.79%2286231947,508
25 Jul 20172286-51.00-2.18%2286234026,433
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
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 Week2,1092,1752,0842,145.986832k98k57k140.66%
1 Month2,3982,3982,0842,204.414426k124k58k-275-11.47%
3 Months2,4452,5122,0842,337.735411k164k56k-322-13.17%
6 Months2,4202,6752,0842,434.363610k310k57k-297-12.27%
1 Year2,5312,6752,0842,417.75744k310k44k-408-16.12%
3 Years2,3092,6751,7292,247.3951210977k44k-186-8.06%
5 Years1,3712,7251,2552,068.97452101M45k75254.85%
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:34 V: D:20170819 12:59:22