FCSS.L - Fidelity China Special Situations PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20182.322.352.322.342.34578,808
Apr 19, 20182.642.642.642.642.64-
Apr 18, 20182.632.632.632.632.63-
Apr 17, 20182.602.602.602.602.60-
Apr 16, 20182.592.592.592.592.59-
Apr 13, 20182.652.652.652.652.65-
Apr 12, 20182.692.692.692.692.69-
Apr 11, 20182.702.702.702.702.70-
Apr 10, 20182.732.732.732.732.73-
Apr 09, 20182.682.682.682.682.68-
Apr 06, 20182.642.642.642.642.64-
Apr 05, 20182.652.652.652.652.65-
Apr 04, 20182.602.602.602.602.60-
Apr 03, 20182.642.642.642.642.64-
Mar 29, 20182.682.682.682.682.68-
Mar 28, 20182.672.672.672.672.67-
Mar 27, 20182.682.682.682.682.68-
Mar 26, 20182.692.692.692.692.69-
Mar 23, 20182.662.662.662.662.66-
Mar 22, 20182.742.742.742.742.74-
Mar 21, 20182.822.822.822.822.82-
Mar 20, 20182.852.852.852.852.85-
Mar 19, 20182.812.812.812.812.81-
Mar 16, 20182.562.562.542.552.55611,415
Mar 15, 20182.542.552.542.542.54481,251
Mar 14, 20182.522.542.522.532.532,540,982
Mar 13, 20182.522.552.512.522.524,244,321
Mar 12, 20182.492.542.492.542.541,663,578
Mar 09, 20182.482.502.472.502.50594,943
Mar 08, 20182.452.472.442.472.47384,963
Mar 07, 20182.732.732.732.732.73-
Mar 06, 20182.772.772.772.772.77-
Mar 05, 20182.702.702.702.702.70-
Mar 02, 20182.732.732.732.732.73-
Mar 01, 20182.792.792.792.792.79-
Feb 28, 20182.762.762.762.762.76-
Feb 27, 20182.752.752.752.752.75-
Feb 26, 20182.842.842.842.842.84-
Feb 23, 20182.812.812.812.812.81-
Feb 22, 20182.782.782.782.782.78-
Feb 21, 20182.782.782.782.782.78-
Feb 20, 20182.702.702.702.702.70-
Feb 19, 20182.732.732.732.732.73-
Feb 16, 20182.702.702.702.702.70-
Feb 15, 20182.712.712.712.712.71-
Feb 14, 20182.332.352.322.342.341,088,636
Feb 13, 20182.322.332.312.322.32595,870
Feb 12, 20182.312.332.292.322.321,231,328
Feb 09, 20182.292.312.202.302.302,480,702
Feb 08, 20182.422.422.292.292.291,335,853
Feb 07, 20182.372.432.332.422.421,925,157
Feb 06, 20182.332.372.272.362.362,230,175
Feb 05, 20182.472.472.392.422.421,712,715
Feb 02, 20182.802.802.802.802.80-
Feb 01, 20182.812.812.812.812.81-
Jan 31, 20182.852.852.852.852.85-
Jan 30, 20182.842.842.842.842.84-
Jan 29, 20182.902.902.902.902.90-
Jan 26, 20182.932.932.932.932.93-
Jan 25, 20182.812.812.812.812.81-
Jan 24, 20182.842.842.842.842.84-
Jan 23, 20182.912.912.912.912.91-
Jan 22, 20182.842.842.842.842.84-
Jan 19, 20182.572.572.542.572.57305,403
Jan 18, 20182.572.572.542.542.541,411,024
Jan 17, 20182.562.572.552.552.55296,022
Jan 16, 20182.562.572.552.572.57735,555
Jan 15, 20182.552.552.532.552.55543,896
Jan 12, 20182.542.572.542.542.542,506,570
Jan 11, 20182.552.562.542.542.54513,598
Jan 10, 20182.542.562.532.552.55686,701
Jan 09, 20182.862.862.862.862.86-
Jan 08, 20182.822.822.822.822.82-
Jan 05, 20182.472.492.452.492.491,045,757
Jan 04, 20182.802.802.802.802.80-
Jan 03, 20182.782.782.782.782.78-
Jan 02, 20182.762.762.762.762.76-
Dec 29, 20172.702.702.702.702.70-
Dec 28, 20172.692.692.692.692.69-
Dec 27, 20172.662.662.662.662.66-
Dec 22, 20172.692.692.692.692.69-
Dec 21, 20172.662.662.662.662.66-
Dec 20, 20172.622.622.622.622.62-
Dec 19, 20172.642.642.642.642.64-
Dec 18, 20172.592.592.592.592.59-
Dec 15, 20172.602.602.602.602.60-
Dec 14, 20172.582.582.582.582.58-
Dec 13, 20172.622.622.622.622.62-
Dec 12, 20172.592.592.592.592.59-
Dec 11, 20172.632.632.632.632.63-
Dec 08, 20172.592.592.592.592.59-
Dec 07, 20172.542.542.542.542.54-
Dec 06, 20172.542.542.542.542.54-
Dec 05, 20172.572.572.572.572.57-
Dec 04, 20172.582.582.582.582.58-
Dec 01, 20172.572.572.572.572.57-
Nov 30, 20172.592.592.592.592.59-
Nov 29, 20172.652.652.652.652.65-
Nov 28, 20172.742.742.742.742.74-
Nov 27, 20172.722.722.722.722.72-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...