FDSA.L - Fidessa group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20184,010.004,025.003,989.574,000.004,000.0060,838
Apr 18, 20183,990.004,030.003,990.004,015.004,015.00418,762
Apr 17, 20183,950.004,035.003,950.004,020.004,020.00126,377
Apr 16, 20184,030.004,030.004,010.004,020.004,020.0033,401
Apr 13, 20184,070.004,070.004,000.004,040.004,040.0078,245
Apr 12, 20184,040.004,060.004,010.004,040.004,040.0044,659
Apr 11, 20184,055.004,070.004,010.004,035.004,035.0017,918
Apr 10, 20184,100.004,100.004,040.004,050.004,050.0061,523
Apr 09, 20184,070.004,125.004,060.004,075.004,075.00318,094
Apr 06, 20184,050.004,090.004,040.004,055.004,055.00274,691
Apr 05, 20184,010.004,115.004,010.004,075.004,075.00223,427
Apr 04, 20184,105.004,150.004,025.004,025.004,025.00160,711
Apr 03, 20183,665.004,190.003,655.004,170.004,170.00295,742
Mar 29, 20183,685.003,690.003,660.003,665.003,665.0046,121
Mar 28, 20183,675.003,695.003,670.003,670.003,670.00117,117
Mar 27, 20183,705.003,710.003,675.003,680.003,680.0087,730
Mar 26, 20183,700.003,715.003,675.003,680.003,680.00106,892
Mar 23, 20183,690.003,710.003,665.003,710.003,710.00104,566
Mar 22, 20183,715.003,725.003,675.003,705.003,705.0066,060
Mar 21, 20183,675.003,745.003,675.003,700.003,700.00564,981
Mar 20, 20183,715.003,735.003,670.003,685.003,685.00298,652
Mar 19, 20183,700.003,760.003,700.003,720.003,720.0048,668
Mar 16, 20183,705.003,755.003,700.003,700.003,700.00125,876
Mar 15, 20183,710.003,750.003,685.003,715.003,715.0063,711
Mar 14, 20183,725.003,735.003,700.003,705.003,705.0025,724
Mar 13, 20183,745.003,795.003,700.003,735.003,735.0038,171
Mar 12, 20183,675.003,780.003,675.003,770.003,770.0084,639
Mar 09, 20183,765.003,770.003,700.003,760.003,760.0039,513
Mar 08, 20183,770.003,770.003,705.003,720.003,720.0064,538
Mar 07, 20183,765.003,800.003,705.003,740.003,740.0063,898
Mar 06, 20183,765.003,790.003,730.003,745.003,745.0055,205
Mar 05, 20183,745.003,800.003,725.003,750.003,750.0084,274
Mar 02, 20183,700.003,770.003,690.003,770.003,770.0065,456
Mar 01, 20183,760.003,800.003,715.003,720.003,720.0093,711
Feb 28, 20183,655.003,770.003,650.003,750.003,750.00212,982
Feb 27, 20183,710.003,770.003,690.003,690.003,690.00169,223
Feb 26, 20183,780.003,795.003,725.003,725.003,725.00113,618
Feb 23, 20183,770.003,860.003,765.003,790.003,790.00123,500
Feb 22, 20183,710.003,925.003,700.003,830.003,830.00496,533
Feb 21, 20183,625.003,900.003,625.003,750.003,750.001,027,728
Feb 20, 20183,625.003,635.003,520.003,570.003,570.00879,380
Feb 19, 20182,795.002,950.002,745.002,915.002,915.00186,640
Feb 16, 20182,580.002,605.002,555.002,605.002,605.0054,541
Feb 15, 20182,540.002,590.002,530.002,585.002,585.00128,520
Feb 14, 20182,470.002,530.002,470.002,530.002,530.00111,148
Feb 13, 20182,430.002,505.002,415.002,505.002,505.0080,610
Feb 12, 20182,405.002,420.002,345.002,415.002,415.0043,707
Feb 09, 20182,260.002,400.002,260.002,360.002,360.00133,987
Feb 08, 20182,210.002,295.002,210.002,295.002,295.0028,730
Feb 07, 20182,235.002,265.002,195.002,250.002,250.0027,424
Feb 06, 20182,250.002,280.002,195.002,195.002,195.0044,777
Feb 05, 20182,295.002,315.002,260.002,285.002,285.0072,556
Feb 02, 20182,230.002,340.002,230.002,300.002,300.00157,785
Feb 01, 20182,365.002,365.002,290.002,290.002,290.0054,757
Jan 31, 20182,410.002,410.002,330.002,355.002,355.0055,452
Jan 30, 20182,365.002,395.002,345.002,345.002,345.0033,757
Jan 29, 20182,440.002,445.002,395.002,395.002,395.0024,573
Jan 26, 20182,355.002,450.002,355.002,430.002,430.0035,923
Jan 25, 20182,440.002,450.002,420.002,440.002,440.0019,516
Jan 24, 20182,420.002,485.002,420.002,440.002,440.0023,929
Jan 23, 20182,420.002,490.002,420.002,425.002,425.0023,275
Jan 22, 20182,440.002,480.002,440.002,465.002,465.0036,294
Jan 19, 20182,495.002,495.002,430.002,450.002,450.0062,846
Jan 18, 20182,440.002,485.002,440.002,450.002,450.0026,050
Jan 17, 20182,520.002,520.002,475.002,495.002,495.0027,873
Jan 16, 20182,520.002,525.002,495.002,515.002,515.0058,515
Jan 15, 20182,530.002,530.002,470.002,510.002,510.0023,800
Jan 12, 20182,525.002,545.002,500.002,500.002,500.0047,714
Jan 11, 20182,590.002,590.002,520.002,550.002,550.0021,912
Jan 10, 20182,630.002,630.002,545.002,565.002,565.0042,402
Jan 09, 20182,540.002,620.002,525.002,620.002,620.0027,932
Jan 08, 20182,540.002,570.002,505.002,555.002,555.0032,504
Jan 05, 20182,525.002,575.002,510.002,575.002,575.0033,883
Jan 04, 20182,590.002,590.002,520.002,530.002,530.0028,817
Jan 03, 20182,550.002,560.002,540.002,555.002,555.0020,006
Jan 02, 20182,531.002,595.002,531.002,560.002,560.0058,961
Dec 29, 20172,556.002,562.002,524.002,531.002,531.004,052
Dec 28, 20172,518.002,574.002,518.002,545.002,545.0016,314
Dec 27, 20172,587.002,587.002,511.002,514.002,514.0017,970
Dec 22, 20172,481.002,587.002,475.002,587.002,587.0018,092
Dec 21, 20172,547.002,552.002,464.002,464.002,464.0034,085
Dec 20, 20172,554.002,554.002,527.002,540.002,540.0023,342
Dec 19, 20172,516.002,563.002,499.002,548.002,548.0065,594
Dec 18, 20172,522.002,550.002,509.002,530.002,530.0030,201
Dec 15, 20172,597.002,597.002,526.002,526.002,526.0048,655
Dec 14, 20172,583.002,583.002,544.002,562.002,562.00103,174
Dec 13, 20172,587.002,588.002,524.002,574.032,574.0348,661
Dec 12, 20172,541.002,582.002,528.002,570.002,570.0044,333
Dec 11, 20172,527.002,550.002,496.002,538.002,538.0025,256
Dec 08, 20172,479.002,531.002,479.002,522.002,522.00320,274
Dec 07, 20172,536.002,536.002,461.002,485.002,485.0041,432
Dec 06, 20172,466.002,494.002,460.002,476.002,476.0043,936
Dec 05, 20172,526.002,526.002,466.002,479.002,479.0042,333
Dec 04, 20172,486.002,532.002,476.002,514.002,514.0035,254
Dec 01, 20172,518.002,519.002,456.002,485.002,485.0037,844
Nov 30, 20172,441.002,510.002,414.002,457.002,457.00157,682
Nov 29, 20172,449.002,481.002,380.002,452.002,452.00129,650
Nov 28, 20172,499.002,515.002,449.002,515.002,515.0024,867
Nov 27, 20172,418.002,501.002,418.002,467.002,467.0014,328
Nov 24, 20172,485.002,485.002,415.002,417.002,417.0011,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...