Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Fidessa Group Share Price (FDSA)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 3,790.00on 23-02-2018 at 16:30:00
Change 0.00 -1.04%
Buy 3,785.00
Sell 3,780.00
Buy / Sell FDSA Shares
Last Trade: Buy 383 at 3,798.50p
Day's Volume: 120,643
Last Close: 3,790.00p
Open: 3,770.00p
ISIN: GB0007590234
Day's Range 3,765.00p - 3,860.00p
52wk Range: 2,020.00p - 3,925.00p
Market Capitalisation: £1,468m
VWAP: 0.00p
Shares in Issue: 39m

Recent Trades History Fidessa Group (FDSA)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3833,798.5018:38:27 - 23-Feb-18
Buy*73,805.42817:04:04 - 23-Feb-18
Buy*123,805.41617:04:04 - 23-Feb-18
Buy*2173,805.38217:04:04 - 23-Feb-18
Sell*4903,781.39616:58:56 - 23-Feb-18
Buy*3143,804.13116:58:51 - 23-Feb-18
Buy*3543,786.57916:58:06 - 23-Feb-18
Buy*1503,790.0016:52:54 - 23-Feb-18
Buy*2233,850.0016:52:44 - 23-Feb-18
Buy*323,791.2516:52:41 - 23-Feb-18

Share Price History for Fidessa Group

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)3,770.003,860.003,765.003,790.00123,117
22nd Feb 2018 (Thu)3,710.003,925.003,700.003,830.00468,070
21st Feb 2018 (Wed)3,625.003,900.003,625.003,750.001,025,724
20th Feb 2018 (Tue)3,625.003,635.003,520.003,570.00845,320
19th Feb 2018 (Mon)2,795.002,950.002,745.002,915.00184,189
16th Feb 2018 (Fri)2,580.002,605.002,555.002,605.0053,771
15th Feb 2018 (Thu)2,540.002,590.002,530.002,585.00101,446
14th Feb 2018 (Wed)2,470.002,530.002,470.002,530.00109,872
13th Feb 2018 (Tue)2,430.002,505.002,415.002,505.0078,492
12th Feb 2018 (Mon)2,405.002,420.002,345.002,415.0043,033
9th Feb 2018 (Fri)2,260.002,400.002,260.002,360.00129,573
8th Feb 2018 (Thu)2,210.002,295.002,210.002,295.0028,065
7th Feb 2018 (Wed)2,235.002,265.002,195.002,250.0026,592
6th Feb 2018 (Tue)2,250.002,250.002,245.002,195.0014,344
5th Feb 2018 (Mon)2,295.002,315.002,260.002,285.0072,273
2nd Feb 2018 (Fri)2,230.002,340.002,230.002,300.00156,675
1st Feb 2018 (Thu)2,365.002,365.002,290.002,290.0054,757
31st Jan 2018 (Wed)2,410.002,410.002,330.002,355.0055,183
30th Jan 2018 (Tue)2,365.002,395.002,345.002,345.0033,668
29th Jan 2018 (Mon)2,440.002,445.002,395.002,395.0024,573
26th Jan 2018 (Fri)2,355.002,450.002,355.002,430.0035,828
25th Jan 2018 (Thu)2,440.002,450.002,417.502,440.0019,472

News about Fidessa Group (FDSA)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered