FDSAFidessa Group Plc04/20/2018
LAST:

 4,055
CHANGE:
 55.00
OPEN:
3,990
HIGH:
4,075
ASK:
0
VOLUME:
1,501,870
CHANGE(%):
1.38
PREV:
4,000
LOW:
3,945
BID:
3,550
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/20/183,9904,0753,9454,0551,501,8700
04/19/184,0104,0253,9904,00078,4110
04/18/183,9904,0303,9904,015418,7620
04/17/183,9504,0353,9504,020126,3770
04/16/184,0304,0304,0104,02033,4010
04/13/184,0704,0704,0004,04078,2450
04/12/184,0404,0604,0104,04044,6590
04/11/184,0554,0704,0104,03517,9180
04/10/184,1004,1004,0404,05061,5230
04/09/184,0704,1254,0604,075318,0940
FUNDAMENTALS
Sector:
Industry:
52wk range:2,020.00 - 4,190.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 03, 2005
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23