Fidelity Ucits Icav Clean Energy Ucits Etf - Acc

(FNRG)
Sector: n/a
258.43p
3.10p 1.21
Last updated: 12:03:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 256.05p 256.05p 253.00p 254.00p 264
21/11/2024 252.25p 257.20p 248.80p 254.00p 0
20/11/2024 252.25p 252.10p 247.40p 250.13p 0
19/11/2024 252.25p 253.00p 246.90p 250.03p 0
18/11/2024 252.25p 252.82p 251.15p 252.82p 322
15/11/2024 253.25p 253.30p 253.00p 245.13p 380
14/11/2024 246.70p 249.20p 242.03p 245.13p 0
13/11/2024 246.70p 246.70p 244.15p 246.00p 51
12/11/2024 248.50p 248.50p 241.73p 241.72p 8
11/11/2024 247.90p 249.63p 248.02p 248.02p 15,762
08/11/2024 247.90p 247.90p 245.70p 245.70p 150
07/11/2024 249.10p 249.45p 248.82p 248.83p 632
06/11/2024 266.30p 266.30p 245.38p 245.37p 450
05/11/2024 261.90p 263.60p 261.70p 262.75p 9,562
04/11/2024 257.90p 265.25p 257.90p 264.45p 709
01/11/2024 258.25p 258.25p 257.10p 257.10p 679
31/10/2024 254.05p 257.85p 254.05p 257.38p 174
30/10/2024 254.35p 254.35p 253.11p 253.45p 14,360
29/10/2024 254.10p 254.10p 253.32p 253.33p 41
28/10/2024 257.55p 260.70p 257.01p 260.40p 72,563
25/10/2024 258.20p 258.20p 257.47p 257.47p 13
24/10/2024 257.60p 256.95p 251.05p 252.13p 0
23/10/2024 257.60p 255.78p 249.00p 252.13p 0
22/10/2024 257.60p 257.32p 253.15p 254.90p 0
21/10/2024 257.60p 257.93p 255.93p 255.93p 958
18/10/2024 257.60p 257.73p 255.18p 256.38p 0
17/10/2024 257.60p 259.85p 256.90p 256.90p 1,667
16/10/2024 258.60p 258.60p 257.88p 257.87p 13
15/10/2024 255.65p 255.65p 255.23p 255.22p 150
14/10/2024 260.15p 261.88p 259.05p 260.03p 0
11/10/2024 259.60p 260.15p 256.36p 260.15p 391
10/10/2024 259.60p 259.60p 258.85p 258.85p 13
09/10/2024 269.30p 265.02p 261.90p 264.88p 0
08/10/2024 269.30p 270.13p 260.07p 263.32p 0
07/10/2024 269.30p 269.55p 268.93p 267.18p 87
04/10/2024 265.85p 267.18p 265.95p 267.18p 308
03/10/2024 265.85p 266.75p 265.45p 265.45p 1,879
02/10/2024 265.85p 265.85p 265.60p 265.60p 64
01/10/2024 268.35p 270.91p 268.35p 268.53p 14,912
30/09/2024 271.05p 271.05p 270.40p 270.40p 150
27/09/2024 268.20p 271.05p 268.20p 270.60p 3,221
26/09/2024 265.50p 266.80p 264.90p 264.90p 311
25/09/2024 263.60p 269.63p 263.83p 263.95p 0
24/09/2024 263.60p 269.48p 263.40p 265.70p 0
23/09/2024 263.60p 264.65p 263.40p 263.40p 108
20/09/2024 262.00p 264.45p 261.40p 261.40p 2,672
19/09/2024 262.00p 273.70p 265.15p 265.60p 0
18/09/2024 262.00p 269.48p 263.53p 265.65p 0
17/09/2024 262.00p 268.85p 261.05p 267.53p 0
16/09/2024 262.00p 262.00p 261.05p 261.05p 445
13/09/2024 263.65p 263.65p 262.15p 259.25p 326
12/09/2024 252.25p 263.32p 255.98p 255.98p 0
11/09/2024 252.25p 256.15p 252.25p 255.98p 163
10/09/2024 249.90p 249.68p 247.73p 248.50p 0
09/09/2024 249.90p 250.97p 247.95p 249.68p 572
06/09/2024 250.85p 252.15p 249.53p 249.52p 3
05/09/2024 250.85p 259.93p 253.78p 254.73p 0
04/09/2024 250.85p 253.90p 250.70p 253.90p 382
03/09/2024 253.25p 257.60p 252.50p 252.50p 416
02/09/2024 257.30p 257.90p 257.07p 256.52p 1,645
30/08/2024 257.30p 257.30p 256.52p 256.52p 99
29/08/2024 256.60p 256.60p 255.38p 255.38p 28
28/08/2024 256.55p 256.63p 254.15p 254.40p 0
27/08/2024 256.55p 256.55p 255.23p 255.22p 52
26/08/2024 255.70p 255.55p 251.23p 252.40p 0
23/08/2024 255.70p 255.55p 251.23p 252.40p 0
22/08/2024 255.70p 255.55p 251.23p 252.40p 0
21/08/2024 255.70p 255.90p 255.07p 255.08p 435
20/08/2024 255.15p 255.15p 254.65p 254.65p 13
19/08/2024 259.10p 259.85p 259.10p 259.63p 153
16/08/2024 260.15p 259.65p 255.13p 256.08p 0
15/08/2024 260.15p 260.15p 256.17p 259.28p 11,881
14/08/2024 255.65p 260.20p 254.63p 257.33p 0
13/08/2024 255.65p 255.65p 254.63p 254.63p 18,935
12/08/2024 253.45p 255.80p 252.60p 252.60p 41,310
09/08/2024 256.30p 254.36p 252.78p 252.78p 50
08/08/2024 256.30p 256.57p 256.30p 256.57p 66
07/08/2024 259.35p 259.35p 258.38p 258.38p 79
06/08/2024 252.05p 252.05p 251.00p 251.57p 154
05/08/2024 244.45p 249.40p 244.45p 248.78p 123
02/08/2024 254.80p 254.80p 254.80p 254.80p 150
01/08/2024 261.75p 263.75p 260.80p 260.80p 2,804
31/07/2024 261.75p 262.93p 254.45p 260.98p 0
30/07/2024 261.75p 259.23p 255.65p 256.63p 0
29/07/2024 261.75p 263.55p 258.35p 258.35p 1,537
26/07/2024 261.75p 261.75p 258.45p 257.20p 400
25/07/2024 257.00p 258.25p 256.43p 257.20p 7,532
24/07/2024 256.95p 261.60p 255.45p 257.87p 0
23/07/2024 256.95p 255.98p 253.78p 255.77p 0
22/07/2024 256.95p 255.29p 255.07p 255.08p 191
19/07/2024 256.95p 256.75p 248.98p 251.95p 0
18/07/2024 256.95p 259.29p 256.75p 256.75p 381
17/07/2024 256.95p 260.74p 256.02p 256.03p 4,554
16/07/2024 258.05p 258.05p 257.35p 257.70p 559
15/07/2024 264.30p 272.40p 256.88p 256.87p 31,285
12/07/2024 262.95p 269.00p 261.17p 265.53p 0
11/07/2024 262.95p 262.95p 257.45p 261.98p 5,567
10/07/2024 254.50p 255.10p 254.18p 254.50p 9,128
09/07/2024 252.35p 254.37p 252.15p 252.15p 2,115
08/07/2024 254.05p 254.45p 253.65p 253.65p 1,749
05/07/2024 253.65p 254.18p 253.60p 253.78p 29
04/07/2024 253.65p 253.65p 253.20p 253.20p 3
03/07/2024 250.65p 250.65p 246.90p 249.85p 1,413
02/07/2024 248.10p 248.10p 246.50p 246.50p 30
01/07/2024 252.55p 252.55p 250.61p 251.08p 2,490
28/06/2024 253.00p 258.14p 252.55p 252.55p 11,707
27/06/2024 256.55p 256.55p 256.02p 256.03p 41
26/06/2024 257.50p 261.15p 257.35p 257.35p 3,660
25/06/2024 264.65p 262.75p 258.00p 259.58p 0
24/06/2024 264.65p 265.93p 258.40p 262.15p 0
21/06/2024 264.65p 263.20p 261.95p 261.95p 3,796
20/06/2024 264.65p 266.15p 262.05p 263.20p 431
19/06/2024 264.65p 265.20p 264.30p 264.45p 599
18/06/2024 264.65p 268.55p 259.07p 265.80p 0
17/06/2024 264.65p 264.65p 263.90p 263.90p 199
14/06/2024 271.25p 271.40p 270.70p 270.70p 1,622
13/06/2024 278.85p 281.10p 270.82p 272.73p 0
12/06/2024 278.85p 279.15p 278.52p 278.52p 300
11/06/2024 273.80p 273.80p 273.13p 273.13p 300
10/06/2024 271.65p 274.35p 271.65p 274.35p 3,472
07/06/2024 278.80p 278.05p 274.45p 274.45p 178
06/06/2024 278.80p 278.80p 278.09p 278.38p 637
05/06/2024 281.60p 281.60p 279.30p 281.10p 38
04/06/2024 281.15p 281.15p 278.65p 278.65p 3,392
03/06/2024 285.80p 285.80p 283.43p 283.42p 3,736
31/05/2024 280.55p 282.45p 279.77p 279.05p 1,856
30/05/2024 277.25p 279.15p 277.25p 279.05p 300
29/05/2024 275.55p 277.39p 275.32p 275.32p 3,964
28/05/2024 280.30p 280.30p 279.44p 280.12p 844
27/05/2024 270.95p 274.52p 270.95p 274.52p 18