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
31/08/2018 3,875.00 3,875.00 3,865.00 3,865.00 5,102
30/08/2018 3,875.00 3,875.00 3,865.00 3,870.00 20,049
29/08/2018 3,875.00 3,875.00 3,865.00 3,865.00 7,045
24/08/2018 3,875.00 3,875.00 3,870.00 3,870.00 1,909
23/08/2018 3,880.00 3,883.88 3,866.62 3,875.00 2,897
22/08/2018 3,865.00 3,870.00 3,865.00 3,865.00 7,419
21/08/2018 3,870.00 3,870.00 3,865.00 3,865.00 8,758
20/08/2018 3,860.00 3,875.00 3,860.00 3,865.00 17,350
17/08/2018 3,860.00 3,875.00 3,860.00 3,860.00 7,640
16/08/2018 3,880.00 3,880.00 3,855.00 3,870.00 6,430
15/08/2018 3,870.00 3,880.00 3,870.00 3,875.00 11,519
14/08/2018 3,875.00 3,880.00 3,870.00 3,875.00 11,148
13/08/2018 3,870.00 3,880.00 3,865.00 3,875.00 5,097
10/08/2018 3,875.00 3,880.00 3,870.00 3,870.00 18,192
08/08/2018 3,935.00 3,940.00 3,870.00 3,875.00 44,674
07/08/2018 3,870.00 3,900.00 3,865.00 3,900.00 137,569
06/08/2018 3,860.00 3,875.00 3,860.00 3,865.00 130,916
03/08/2018 3,865.00 3,870.00 3,860.00 3,865.00 146,954
02/08/2018 3,855.00 3,865.00 3,855.00 3,860.00 157,409
01/08/2018 3,860.00 3,865.00 3,855.00 3,865.00 10,804
31/07/2018 3,865.00 3,865.81 3,855.00 3,855.00 35,925
30/07/2018 3,855.00 3,865.00 3,855.00 3,860.00 17,215
27/07/2018 3,825.00 3,865.00 3,825.00 3,865.00 15,118
26/07/2018 3,865.00 3,865.00 3,855.00 3,860.00 74,394
25/07/2018 3,860.00 3,865.00 3,850.00 3,860.00 183,438
24/07/2018 3,860.00 3,865.00 3,835.00 3,860.00 76,836
23/07/2018 3,855.00 3,870.00 3,845.00 3,860.00 4,155
20/07/2018 3,805.00 3,870.00 3,805.00 3,860.00 51,394
19/07/2018 3,865.00 3,865.00 3,855.00 3,865.00 6,653
18/07/2018 3,855.00 3,865.00 3,813.80 3,860.00 8,061

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

Sponsored Adverts