Fidelity Ucits Icav Sust Rsh Enh Japan Eq Etf - Acc

(FJPS)
Sector: n/a
442.70p
1.25p 0.28
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 442.50p 442.70p 442.50p 442.70p 200
07/11/2024 445.65p 444.15p 438.50p 441.45p 0
06/11/2024 445.65p 445.65p 440.50p 440.50p 1,826
05/11/2024 433.95p 437.10p 433.95p 437.10p 401
04/11/2024 435.40p 435.95p 435.40p 435.87p 390
01/11/2024 436.35p 437.95p 426.33p 434.75p 0
31/10/2024 436.35p 434.88p 431.87p 433.58p 0
30/10/2024 436.35p 436.35p 434.38p 434.38p 2,108
29/10/2024 434.90p 434.90p 432.35p 433.13p 27,120
28/10/2024 428.80p 431.40p 427.35p 431.10p 0
25/10/2024 428.80p 428.80p 427.98p 427.97p 593
24/10/2024 428.40p 428.40p 425.85p 424.17p 344
23/10/2024 440.95p 431.63p 410.90p 424.17p 0
22/10/2024 440.95p 435.10p 417.48p 431.62p 0
21/10/2024 440.95p 440.95p 437.58p 437.58p 11,387
18/10/2024 447.00p 444.75p 440.10p 442.85p 0
17/10/2024 447.00p 463.95p 428.73p 444.75p 0
16/10/2024 447.00p 464.08p 442.95p 445.10p 0
15/10/2024 447.00p 447.45p 443.90p 443.90p 7,555
14/10/2024 448.35p 451.05p 448.35p 451.05p 428
11/10/2024 445.65p 452.70p 445.40p 450.12p 0
10/10/2024 445.65p 448.52p 445.65p 448.52p 720
09/10/2024 450.85p 454.08p 445.23p 448.62p 0
08/10/2024 450.85p 454.90p 449.33p 454.08p 0
07/10/2024 450.85p 456.08p 451.60p 455.25p 0
04/10/2024 450.85p 462.10p 444.93p 455.25p 0
03/10/2024 450.85p 454.65p 443.35p 450.17p 0
02/10/2024 450.85p 450.38p 446.20p 448.37p 0
01/10/2024 450.85p 452.80p 450.38p 450.37p 256,046
30/09/2024 448.15p 451.78p 444.70p 445.00p 0
27/09/2024 448.15p 453.70p 437.50p 447.30p 0
26/09/2024 448.15p 462.53p 444.07p 453.70p 0
25/09/2024 448.15p 444.95p 424.20p 444.08p 0
24/09/2024 448.15p 449.73p 438.45p 443.90p 0
23/09/2024 448.15p 449.80p 446.95p 446.95p 125,907
20/09/2024 442.20p 449.13p 444.40p 445.67p 0
19/09/2024 442.20p 445.73p 434.92p 444.43p 0
18/09/2024 442.20p 440.10p 434.45p 434.92p 0
17/09/2024 442.20p 446.42p 428.15p 440.10p 0
16/09/2024 442.20p 443.48p 440.23p 441.50p 0
13/09/2024 442.20p 443.18p 440.58p 442.12p 0
12/09/2024 442.20p 442.20p 442.12p 436.03p 1,814
11/09/2024 439.85p 446.08p 427.65p 436.03p 0
10/09/2024 439.85p 440.97p 436.40p 437.55p 0
09/09/2024 439.85p 440.97p 439.55p 440.97p 36,034
06/09/2024 429.70p 429.70p 429.50p 429.50p 23,786
05/09/2024 444.45p 444.45p 444.07p 444.08p 3,616
04/09/2024 457.45p 452.90p 436.60p 443.50p 0
03/09/2024 457.45p 457.45p 452.90p 452.90p 100,248
02/09/2024 448.20p 452.99p 452.88p 454.52p 196,970
30/08/2024 448.20p 458.43p 453.40p 454.52p 0
29/08/2024 448.20p 454.77p 451.03p 453.40p 0
28/08/2024 448.20p 453.63p 449.33p 451.40p 0
27/08/2024 448.20p 450.95p 448.18p 449.32p 0
26/08/2024 448.20p 458.70p 444.22p 449.22p 0
23/08/2024 448.20p 458.70p 444.22p 449.22p 0
22/08/2024 448.20p 458.70p 444.22p 449.22p 0
21/08/2024 448.20p 452.93p 444.15p 449.73p 0
20/08/2024 448.20p 448.20p 447.00p 447.00p 918
19/08/2024 426.70p 448.85p 445.82p 446.47p 0
16/08/2024 426.70p 452.50p 443.48p 446.47p 0
15/08/2024 426.70p 445.63p 440.62p 445.63p 487
14/08/2024 426.70p 447.52p 434.98p 437.30p 0
13/08/2024 426.70p 440.20p 427.38p 437.77p 0
12/08/2024 426.70p 427.38p 425.53p 427.37p 25,737
09/08/2024 424.05p 427.75p 421.68p 422.80p 0
08/08/2024 424.05p 431.85p 419.15p 427.75p 0
07/08/2024 424.05p 426.72p 424.05p 426.73p 19,250
06/08/2024 401.45p 413.50p 401.45p 409.32p 0
05/08/2024 401.45p 409.15p 401.45p 408.95p 26,905
02/08/2024 454.50p 443.08p 413.92p 415.15p 0
01/08/2024 454.50p 459.25p 440.02p 443.07p 0
31/07/2024 454.50p 461.22p 446.65p 459.25p 0
30/07/2024 454.50p 454.05p 441.27p 446.65p 0
29/07/2024 454.50p 450.90p 444.48p 445.67p 0
26/07/2024 454.50p 448.02p 439.42p 439.67p 0
25/07/2024 454.50p 448.73p 436.45p 439.67p 0
24/07/2024 454.50p 456.40p 448.08p 448.72p 0
23/07/2024 454.50p 455.78p 452.43p 454.17p 12,750
22/07/2024 454.50p 454.98p 453.75p 453.75p 1,098
19/07/2024 454.50p 454.50p 452.75p 452.75p 25,768
18/07/2024 459.40p 464.68p 450.32p 455.63p 0
17/07/2024 459.40p 460.30p 459.40p 460.30p 1,305
16/07/2024 456.45p 465.73p 458.25p 461.82p 0
15/07/2024 456.45p 459.10p 458.11p 459.10p 63,630
12/07/2024 456.45p 459.55p 455.30p 459.55p 127,926
11/07/2024 460.25p 464.68p 452.25p 461.00p 0
10/07/2024 460.25p 462.35p 460.25p 462.35p 500
09/07/2024 456.30p 458.03p 453.08p 455.63p 0
08/07/2024 456.30p 453.08p 452.65p 453.07p 328
05/07/2024 456.30p 456.30p 454.20p 454.20p 23,981
04/07/2024 458.25p 458.25p 457.00p 457.00p 1,861
03/07/2024 448.00p 453.52p 451.55p 452.62p 0
02/07/2024 448.00p 453.55p 447.18p 452.52p 0
01/07/2024 448.00p 449.40p 447.18p 447.17p 263
28/06/2024 448.00p 452.10p 448.00p 452.10p 7,254
27/06/2024 437.65p 452.73p 440.50p 445.70p 0
26/06/2024 437.65p 446.42p 443.13p 444.45p 0
25/06/2024 437.65p 444.80p 438.75p 444.08p 0
24/06/2024 437.65p 439.15p 436.33p 438.75p 0
21/06/2024 437.65p 441.93p 435.70p 436.85p 0
20/06/2024 437.65p 437.70p 437.20p 437.42p 26,064
19/06/2024 445.95p 439.42p 435.68p 436.55p 0
18/06/2024 445.95p 438.48p 432.13p 437.62p 0
17/06/2024 445.95p 442.30p 435.53p 436.92p 0
14/06/2024 445.95p 444.73p 438.98p 442.30p 0
13/06/2024 445.95p 449.83p 435.08p 438.98p 0
12/06/2024 445.95p 447.98p 445.95p 447.98p 436
11/06/2024 450.00p 452.28p 446.38p 447.00p 0
10/06/2024 450.00p 452.28p 450.00p 452.27p 2,228
07/06/2024 447.20p 453.83p 441.30p 448.60p 0
06/06/2024 447.20p 448.50p 447.20p 448.12p 1,177
05/06/2024 446.40p 447.88p 446.40p 447.88p 588
04/06/2024 449.60p 451.85p 449.60p 451.35p 2,827
03/06/2024 443.55p 452.80p 447.33p 450.43p 0
31/05/2024 443.55p 450.47p 443.68p 447.32p 0
30/05/2024 443.55p 443.68p 443.55p 443.67p 579
29/05/2024 441.15p 441.15p 440.30p 440.30p 190
28/05/2024 448.90p 448.90p 447.52p 447.52p 239
27/05/2024 446.10p 446.13p 446.10p 446.12p 128
24/05/2024 446.10p 446.13p 446.10p 446.12p 128
23/05/2024 444.65p 450.13p 443.28p 444.05p 0
22/05/2024 444.65p 444.65p 444.45p 444.45p 336
21/05/2024 449.95p 449.95p 448.05p 448.05p 304
20/05/2024 452.20p 453.87p 452.20p 452.85p 34,367
17/05/2024 450.30p 451.85p 448.87p 448.87p 2,600
16/05/2024 453.15p 453.15p 450.00p 450.00p 155
15/05/2024 451.50p 451.50p 451.28p 451.28p 5,272
14/05/2024 448.55p 448.55p 447.85p 447.85p 399
13/05/2024 447.35p 447.35p 447.02p 447.03p 782
10/05/2024 450.05p 453.17p 449.93p 450.85p 0