Market data

Select a section

Fidelity Ucits II Icav Fil Global Govvie Ca Ucits ETF - GHA

(FGGG)
Sector: n/a
530.20p
1.80p 0.34
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 530.50p 530.50p 528.40p 530.20p 0
07/11/2024 530.50p 528.75p 526.15p 528.40p 0
06/11/2024 530.50p 529.40p 526.75p 527.70p 0
05/11/2024 530.50p 530.60p 528.20p 528.55p 0
04/11/2024 530.50p 530.60p 530.50p 530.60p 848
01/11/2024 531.00p 530.40p 528.70p 529.35p 0
31/10/2024 531.00p 529.80p 528.50p 529.45p 0
30/10/2024 531.00p 531.75p 529.35p 529.65p 0
29/10/2024 531.00p 531.70p 530.35p 530.65p 0
28/10/2024 531.00p 531.95p 529.50p 531.00p 0
25/10/2024 531.00p 532.70p 531.40p 531.95p 0
24/10/2024 531.00p 532.40p 531.05p 531.10p 0
23/10/2024 531.00p 531.55p 530.55p 531.10p 0
22/10/2024 531.00p 532.35p 530.80p 531.30p 0
21/10/2024 531.00p 535.05p 531.95p 532.35p 0
18/10/2024 531.00p 535.30p 533.65p 535.05p 0
17/10/2024 531.00p 534.80p 533.55p 534.05p 0
16/10/2024 531.00p 534.35p 532.75p 534.30p 0
15/10/2024 531.00p 533.15p 530.80p 532.75p 0
14/10/2024 531.00p 531.30p 530.45p 530.80p 0
11/10/2024 527.90p 531.60p 530.05p 531.00p 0
10/10/2024 527.90p 531.65p 530.45p 531.40p 0
09/10/2024 527.90p 531.90p 530.90p 530.90p 0
08/10/2024 527.90p 534.70p 518.60p 531.35p 0
07/10/2024 527.90p 533.40p 531.45p 531.45p 0
04/10/2024 527.90p 535.00p 532.95p 533.40p 0
03/10/2024 527.90p 535.70p 534.40p 535.00p 0
02/10/2024 527.90p 537.20p 535.40p 535.70p 0
01/10/2024 527.90p 538.10p 535.75p 537.20p 0
30/09/2024 527.90p 536.40p 535.00p 535.75p 0
27/09/2024 527.90p 536.20p 534.30p 535.35p 0
26/09/2024 527.90p 535.95p 534.40p 534.90p 0
25/09/2024 527.90p 536.30p 534.35p 534.40p 0
24/09/2024 527.90p 535.35p 533.60p 535.35p 0
23/09/2024 527.90p 535.95p 457.90p 534.40p 0
20/09/2024 527.90p 535.65p 533.95p 534.00p 0
19/09/2024 527.90p 535.40p 534.00p 534.40p 0
18/09/2024 527.90p 536.20p 534.10p 534.50p 0
17/09/2024 527.90p 537.25p 535.70p 535.95p 0
16/09/2024 527.90p 536.40p 535.15p 536.00p 0
13/09/2024 527.90p 536.10p 534.30p 534.30p 0
12/09/2024 527.90p 535.40p 534.05p 534.30p 0
11/09/2024 527.90p 535.60p 533.40p 535.20p 0
10/09/2024 527.90p 533.40p 532.20p 533.40p 0
09/09/2024 527.90p 533.45p 531.40p 533.00p 0
06/09/2024 527.90p 534.15p 531.80p 533.45p 0
05/09/2024 527.90p 532.75p 531.05p 531.80p 0
04/09/2024 527.90p 531.40p 529.30p 531.40p 0
03/09/2024 527.90p 530.10p 528.00p 529.30p 0
02/09/2024 527.90p 529.40p 525.55p 529.15p 0
30/08/2024 527.90p 530.15p 528.75p 529.15p 0
29/08/2024 527.90p 530.45p 528.60p 529.10p 0
28/08/2024 527.90p 530.70p 529.40p 530.00p 0
27/08/2024 527.90p 531.05p 529.35p 529.90p 0
26/08/2024 527.90p 531.55p 529.35p 529.85p 0
23/08/2024 527.90p 531.55p 529.35p 529.85p 0
22/08/2024 527.90p 531.55p 529.35p 529.85p 0
21/08/2024 527.90p 531.20p 529.95p 530.95p 0
20/08/2024 527.90p 530.95p 529.55p 530.50p 0
19/08/2024 527.90p 530.40p 529.10p 529.65p 0
16/08/2024 527.90p 530.45p 528.90p 529.10p 0
15/08/2024 527.90p 531.05p 528.65p 529.05p 0
14/08/2024 527.90p 531.00p 529.75p 530.95p 0
13/08/2024 527.90p 530.25p 528.65p 529.85p 0
12/08/2024 527.90p 528.80p 527.90p 528.65p 0
09/08/2024 527.90p 529.00p 527.10p 528.50p 0
08/08/2024 527.90p 528.30p 526.35p 527.10p 0
07/08/2024 527.90p 527.90p 525.95p 526.55p 0
06/08/2024 531.20p 531.40p 527.35p 527.90p 0
05/08/2024 531.20p 531.40p 531.20p 531.40p 25,000
02/08/2024 522.60p 528.25p 525.90p 525.90p 0
01/08/2024 522.60p 526.65p 524.40p 525.90p 0
31/07/2024 522.60p 524.55p 523.00p 524.40p 0
30/07/2024 522.60p 525.65p 520.30p 523.00p 0
29/07/2024 522.60p 523.60p 521.40p 522.75p 0
26/07/2024 522.60p 521.85p 519.90p 521.65p 0
25/07/2024 522.60p 522.25p 520.15p 521.65p 0
24/07/2024 522.60p 521.15p 519.55p 520.15p 0
23/07/2024 522.60p 520.95p 519.25p 520.35p 0
22/07/2024 522.60p 521.60p 520.00p 520.30p 0
19/07/2024 522.60p 522.65p 520.20p 520.60p 0
18/07/2024 522.60p 523.10p 521.65p 522.65p 0
17/07/2024 522.60p 523.25p 521.85p 522.55p 0
16/07/2024 522.60p 522.85p 521.40p 522.45p 0
15/07/2024 522.60p 522.15p 519.95p 521.40p 0
12/07/2024 522.60p 522.30p 519.35p 522.15p 0
11/07/2024 522.60p 522.60p 521.35p 521.35p 25,300
10/07/2024 517.70p 519.45p 515.85p 518.85p 0
09/07/2024 517.70p 518.85p 515.85p 515.85p 0
08/07/2024 517.70p 519.30p 516.50p 518.85p 0
05/07/2024 517.70p 518.75p 516.20p 518.15p 0
04/07/2024 517.70p 517.90p 515.25p 516.20p 0
03/07/2024 517.70p 518.60p 514.60p 517.90p 0
02/07/2024 517.70p 515.00p 512.70p 514.60p 0
01/07/2024 517.70p 517.00p 513.05p 513.45p 0
28/06/2024 517.70p 515.95p 514.75p 515.20p 0
27/06/2024 517.70p 517.25p 514.70p 515.90p 0
26/06/2024 517.70p 517.00p 514.45p 514.70p 0
25/06/2024 517.70p 518.35p 515.95p 516.45p 0
24/06/2024 517.70p 519.50p 516.15p 518.35p 0
21/06/2024 517.70p 517.25p 515.20p 516.15p 0
20/06/2024 517.70p 517.15p 514.80p 515.25p 0
19/06/2024 517.70p 518.20p 516.90p 517.15p 0
18/06/2024 517.70p 518.35p 515.70p 517.95p 0
17/06/2024 517.70p 518.00p 515.40p 516.90p 0
14/06/2024 517.70p 516.80p 513.50p 515.40p 0
13/06/2024 517.70p 518.30p 512.90p 513.50p 0
12/06/2024 517.70p 518.30p 517.50p 518.30p 50,000
11/06/2024 517.10p 513.30p 511.00p 512.65p 0
10/06/2024 517.10p 512.70p 510.70p 511.00p 0
07/06/2024 517.10p 517.60p 512.25p 512.70p 0
06/06/2024 517.10p 517.85p 515.90p 517.20p 0
05/06/2024 517.10p 517.00p 514.65p 515.90p 0
04/06/2024 517.10p 517.15p 514.95p 516.40p 0
03/06/2024 517.10p 516.30p 512.95p 515.90p 0
31/05/2024 517.10p 513.80p 510.70p 513.35p 0
30/05/2024 517.10p 513.65p 509.35p 513.65p 0
29/05/2024 517.10p 514.50p 509.35p 509.35p 0
28/05/2024 517.10p 516.30p 514.45p 514.50p 0
27/05/2024 517.10p 515.25p 513.45p 515.10p 0
24/05/2024 517.10p 515.25p 513.45p 515.10p 0
23/05/2024 517.10p 516.25p 513.45p 513.45p 0
22/05/2024 517.10p 553.30p 475.92p 515.05p 0
21/05/2024 517.10p 516.50p 515.00p 516.10p 0
20/05/2024 517.10p 516.45p 514.95p 515.25p 0
17/05/2024 517.10p 518.25p 515.15p 516.45p 0
16/05/2024 517.10p 519.80p 517.65p 518.25p 0
15/05/2024 517.10p 519.80p 514.85p 519.80p 0
14/05/2024 517.10p 515.75p 513.35p 514.85p 0
13/05/2024 517.10p 517.20p 515.35p 515.75p 0
10/05/2024 517.10p 517.55p 514.90p 515.40p 0

Market data

Select a section