FDSA.L - Fidessa group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20172,384.002,387.002,368.002,376.002,376.0017,998
Nov 20, 20172,372.002,377.002,364.002,364.002,364.0010,060
Nov 17, 20172,386.002,387.002,317.002,343.002,343.00281,714
Nov 16, 20172,354.002,354.002,322.002,326.002,326.0017,860
Nov 15, 20172,340.002,350.002,322.002,327.002,327.0028,823
Nov 14, 20172,309.002,364.822,309.002,340.002,340.0029,249
Nov 13, 20172,305.002,320.202,300.002,309.002,309.0039,154
Nov 10, 20172,299.002,336.142,292.282,330.002,330.0048,014
Nov 09, 20172,310.002,310.002,295.002,296.002,296.0028,361
Nov 08, 20172,228.002,322.002,228.002,300.002,300.0037,852
Nov 07, 20172,318.002,318.002,273.002,273.002,273.0020,251
Nov 06, 20172,303.002,314.002,294.002,305.002,305.0015,618
Nov 03, 20172,282.002,306.002,274.002,297.002,297.0014,223
Nov 02, 20172,300.002,343.002,221.352,286.002,286.0057,563
Nov 01, 20172,224.002,316.002,223.002,300.002,300.0035,340
Oct 31, 20172,268.002,292.002,261.792,276.002,276.0019,231
Oct 30, 20172,274.002,288.002,246.002,288.002,288.0027,957
Oct 27, 20172,226.002,283.002,226.002,265.002,265.00198,123
Oct 26, 20172,223.002,285.002,219.002,285.002,285.0076,506
Oct 25, 20172,265.002,272.002,208.002,253.002,253.0019,707
Oct 24, 20172,260.002,332.002,246.002,248.002,248.0031,353
Oct 23, 20172,251.002,294.002,246.002,270.002,270.0020,023
Oct 20, 20172,204.002,289.432,204.002,281.002,281.00136,601
Oct 19, 20172,306.002,306.002,237.212,258.002,258.0021,338
Oct 18, 20172,323.002,323.002,258.002,259.002,259.0017,659
Oct 17, 20172,250.002,289.002,250.002,268.002,268.0023,245
Oct 16, 20172,264.002,277.002,259.002,277.002,277.0015,014
Oct 13, 20172,253.002,272.002,247.002,260.002,260.0029,220
Oct 12, 20172,243.002,256.002,218.002,250.002,250.0023,526
Oct 11, 20172,226.002,254.002,215.002,239.002,239.0020,034
Oct 10, 20172,260.002,276.002,238.002,240.002,240.0035,858
Oct 09, 20172,308.002,317.002,267.002,267.002,267.0065,420
Oct 06, 20172,255.002,310.002,253.002,310.002,310.00121,383
Oct 05, 20172,238.002,262.002,232.002,262.002,262.0023,004
Oct 04, 20172,246.002,250.002,214.002,250.002,250.0031,311
Oct 03, 20172,235.002,240.002,210.002,221.002,221.0010,602
Oct 02, 20172,237.002,250.002,208.002,220.002,220.0026,229
Sep 29, 20172,233.002,247.002,210.002,247.002,247.0038,212
Sep 28, 20172,215.002,236.002,189.002,235.002,235.0032,634
Sep 27, 20172,173.002,184.002,162.002,175.002,175.0032,421
Sep 26, 20172,200.002,200.002,163.002,172.002,172.0026,555
Sep 25, 20172,166.002,207.002,166.002,188.002,188.0013,389
Sep 22, 20172,169.002,200.002,165.002,176.002,176.00128,829
Sep 21, 20172,166.002,174.002,158.002,172.002,172.0041,157
Sep 20, 20172,161.002,188.002,160.002,161.002,161.0024,043
Sep 19, 20172,164.002,181.002,158.002,170.002,170.0025,003
Sep 18, 20172,167.002,173.002,150.002,167.002,167.0045,066
Sep 15, 20172,154.002,171.002,140.002,159.002,159.0080,965
Sep 14, 20172,167.002,179.002,104.922,160.002,160.00106,122
Sep 13, 20172,130.002,130.002,111.002,119.002,119.0051,557
Sep 12, 20172,115.002,137.002,081.002,115.002,115.0044,959
Sep 11, 20172,020.002,120.002,020.002,114.002,114.0047,321
Sep 08, 20172,031.002,083.002,031.002,071.002,071.0016,974
Sep 07, 20172,079.002,100.002,062.002,088.002,088.0016,701
Sep 06, 20172,070.002,104.002,065.002,077.002,077.0073,743
Sep 05, 20172,083.002,117.182,069.002,093.002,093.0082,596
Sep 04, 20172,110.002,110.002,064.002,067.002,067.0014,261
Sep 01, 20172,090.002,101.002,056.002,099.002,099.0035,600
Aug 31, 20172,062.002,101.002,053.002,098.002,098.0026,981
Aug 30, 20172,050.002,071.002,045.002,046.002,046.0020,728
Aug 29, 20172,093.002,115.002,036.002,041.002,041.0058,271
Aug 25, 20172,099.002,106.002,082.002,093.002,093.0021,274
Aug 24, 20172,110.002,110.002,072.002,102.002,102.0042,409
Aug 24, 201715.3 Dividend
Aug 23, 20172,129.002,136.002,102.002,103.002,087.7049,949
Aug 22, 20172,120.002,143.002,102.002,142.002,126.4286,049
Aug 21, 20172,116.002,137.002,099.002,118.002,102.5921,743
Aug 18, 20172,140.002,151.002,105.002,123.002,107.5541,050
Aug 17, 20172,151.002,174.002,135.002,146.002,130.3997,719
Aug 16, 20172,153.002,175.002,146.002,158.002,142.3057,060
Aug 15, 20172,110.002,159.002,110.002,150.002,134.3631,946
Aug 14, 20172,140.002,168.002,131.002,156.002,140.3131,777
Aug 11, 20172,109.002,138.002,084.002,129.002,113.5166,708
Aug 10, 20172,092.002,145.002,090.002,115.002,099.6157,258
Aug 09, 20172,150.002,162.002,127.002,145.002,129.3956,419
Aug 08, 20172,155.002,179.002,139.002,154.002,138.3362,904
Aug 07, 20172,134.002,197.002,134.002,150.002,134.3643,624
Aug 04, 20172,198.002,211.672,131.002,185.002,169.1042,721
Aug 03, 20172,153.002,193.002,137.002,143.002,127.4157,474
Aug 02, 20172,262.002,262.002,147.002,149.002,133.3738,234
Aug 01, 20172,265.002,265.002,179.002,200.002,183.9978,729
Jul 31, 20172,319.002,373.002,245.002,264.002,247.53120,677
Jul 28, 20172,296.002,296.002,257.002,257.002,240.5868,566
Jul 27, 20172,294.002,314.002,294.002,305.002,288.2334,205
Jul 26, 20172,287.002,319.002,286.002,304.002,287.2447,508
Jul 25, 20172,333.002,340.002,286.002,286.002,269.3726,433
Jul 24, 20172,313.002,364.002,299.002,337.002,320.0086,997
Jul 21, 20172,398.002,398.002,344.002,382.002,364.6727,724
Jul 20, 20172,328.002,365.002,328.002,362.002,344.8222,451
Jul 19, 20172,403.002,406.002,341.002,341.002,323.9732,088
Jul 18, 20172,395.002,442.002,337.002,378.002,360.70132,652
Jul 17, 20172,425.002,427.002,396.002,402.002,384.5227,705
Jul 14, 20172,374.002,407.002,371.002,406.002,388.5022,392
Jul 13, 20172,421.002,421.002,345.002,393.002,375.5921,208
Jul 12, 20172,376.002,376.002,337.002,358.002,340.8425,044
Jul 11, 20172,366.002,378.002,308.002,340.002,322.9862,977
Jul 10, 20172,370.002,442.502,332.002,359.002,341.84101,306
Jul 07, 20172,286.002,351.002,286.002,340.002,322.9810,633
Jul 06, 20172,420.002,420.002,335.002,345.002,327.9429,870
Jul 05, 20172,275.002,367.002,275.002,356.002,338.8630,669
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...