livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Fidessa Group - (FDSA) share price history


Fidessa Group share priceFDSA share price tradesFDSA Fundamentals watchlistADD to watchlist
Fidessa Group - (FDSA) share price history
Date Open High Low Close Volume
17/07/2018 3,855.00 3,865.00 3,855.00 3,860.00 9,855
16/07/2018 3,855.00 3,865.00 3,850.00 3,850.00 12,461
13/07/2018 3,865.00 3,865.00 3,855.00 3,855.00 16,886
12/07/2018 3,855.00 3,865.00 3,850.00 3,850.00 11,695
11/07/2018 3,855.00 3,865.00 3,850.00 3,860.00 19,627
10/07/2018 3,865.00 3,865.00 3,855.00 3,860.00 18,229
09/07/2018 3,860.00 3,870.00 3,855.00 3,860.00 23,021
06/07/2018 3,860.00 3,865.00 3,850.00 3,860.00 21,245
05/07/2018 3,845.00 3,865.00 3,845.00 3,860.00 11,533
04/07/2018 3,860.00 3,865.00 3,855.00 3,865.00 11,996
03/07/2018 3,860.00 3,870.00 3,845.00 3,860.00 35,853
02/07/2018 3,895.00 3,895.00 3,845.00 3,862.50 17,174
29/06/2018 3,870.00 3,870.00 3,855.00 3,865.00 12,421
28/06/2018 3,845.00 3,865.00 3,845.00 3,860.00 22,671
27/06/2018 3,855.00 3,870.00 3,850.00 3,860.00 23,456
26/06/2018 3,845.00 3,875.00 3,845.00 3,860.00 32,644
25/06/2018 3,875.00 3,875.00 3,845.00 3,860.00 15,810
22/06/2018 3,845.00 3,860.00 3,845.00 3,860.00 50,030
21/06/2018 3,845.00 3,855.00 3,845.00 3,845.00 14,123
20/06/2018 3,860.00 3,860.00 3,845.00 3,845.00 13,461
19/06/2018 3,855.00 3,875.00 3,845.00 3,845.00 1,018,149
18/06/2018 3,850.00 3,865.00 3,845.00 3,860.00 17,400
15/06/2018 3,845.00 3,855.00 3,845.00 3,845.00 134,679
14/06/2018 3,845.00 3,855.00 3,845.00 3,850.00 86,268
13/06/2018 3,850.00 3,855.00 3,845.00 3,845.00 621,437
12/06/2018 3,850.00 3,850.00 3,845.00 3,850.00 43,979
11/06/2018 3,855.00 3,855.00 3,845.00 3,850.00 29,393
08/06/2018 3,845.00 3,855.00 3,845.00 3,845.00 59,281
07/06/2018 3,850.00 3,855.00 3,845.00 3,845.00 42,969
06/06/2018 3,940.00 3,940.00 3,840.00 3,845.00 26,000

Fidessa Group - (FDSA) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z