Fidelity Ucits Icav Sust Rsh Enh Pacxj Eq Etf - Acc

(FPXS)
Sector: n/a
465.25p
-4.80p -1.02
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 465.15p 471.38p 464.10p 465.25p 0
07/11/2024 465.15p 471.38p 459.25p 470.05p 0
06/11/2024 465.15p 465.15p 459.25p 459.25p 410
05/11/2024 460.85p 461.05p 460.85p 461.05p 217
04/11/2024 463.30p 460.65p 458.08p 459.00p 0
01/11/2024 463.30p 466.13p 455.80p 459.15p 0
31/10/2024 463.30p 463.03p 453.00p 455.80p 0
30/10/2024 463.30p 462.00p 450.30p 459.35p 0
29/10/2024 463.30p 463.30p 459.35p 459.35p 205
28/10/2024 464.40p 463.88p 460.38p 463.35p 0
25/10/2024 464.40p 464.40p 463.40p 463.40p 310
24/10/2024 465.80p 465.80p 462.30p 461.30p 180
23/10/2024 465.80p 464.50p 453.85p 461.30p 0
22/10/2024 465.80p 465.55p 462.03p 464.50p 0
21/10/2024 465.80p 470.03p 463.95p 464.90p 0
18/10/2024 465.80p 470.03p 465.80p 470.03p 1,430
17/10/2024 466.40p 479.03p 460.75p 468.75p 0
16/10/2024 466.40p 470.00p 464.90p 469.97p 0
15/10/2024 466.40p 466.40p 464.90p 464.90p 561
14/10/2024 467.60p 469.88p 467.60p 469.88p 1,713
11/10/2024 465.95p 470.55p 464.22p 470.45p 0
10/10/2024 465.95p 466.68p 465.95p 466.67p 275
09/10/2024 464.55p 466.65p 464.55p 466.65p 28,340
08/10/2024 469.05p 475.68p 461.93p 465.30p 0
07/10/2024 469.05p 477.35p 472.88p 475.68p 0
04/10/2024 469.05p 482.40p 464.48p 472.88p 0
03/10/2024 469.05p 477.15p 471.98p 473.65p 0
02/10/2024 469.05p 475.03p 467.80p 473.37p 0
01/10/2024 469.05p 475.50p 465.02p 467.80p 0
30/09/2024 469.05p 469.05p 466.55p 466.55p 32,827
27/09/2024 456.45p 467.85p 460.90p 466.75p 0
26/09/2024 456.45p 463.60p 455.65p 460.90p 0
25/09/2024 456.45p 456.95p 453.17p 455.65p 0
24/09/2024 456.45p 456.95p 456.45p 456.95p 11,452
23/09/2024 452.35p 454.75p 451.60p 453.65p 0
20/09/2024 452.35p 452.35p 451.60p 451.60p 16,393
19/09/2024 446.50p 462.60p 446.95p 446.95p 0
18/09/2024 446.50p 451.20p 446.27p 446.95p 0
17/09/2024 446.50p 451.72p 446.48p 450.62p 0
16/09/2024 446.50p 448.35p 445.55p 446.47p 0
13/09/2024 446.50p 448.05p 446.50p 446.65p 29,985
12/09/2024 446.15p 446.65p 446.15p 439.65p 1,026
11/09/2024 440.15p 441.55p 438.25p 439.50p 271,994
10/09/2024 439.55p 441.75p 438.23p 439.50p 0
09/09/2024 439.55p 439.93p 439.89p 439.93p 32
06/09/2024 439.55p 446.35p 432.93p 434.05p 0
05/09/2024 439.55p 439.60p 437.82p 437.83p 17,895
04/09/2024 438.10p 438.95p 437.50p 437.85p 106,363
03/09/2024 443.75p 443.75p 441.38p 441.38p 1,617
02/09/2024 440.15p 446.53p 443.15p 446.47p 0
30/08/2024 440.15p 446.55p 442.18p 443.15p 0
29/08/2024 440.15p 446.45p 439.95p 443.52p 0
28/08/2024 440.15p 441.17p 438.95p 439.95p 0
27/08/2024 440.15p 441.90p 438.08p 439.10p 0
26/08/2024 440.15p 445.00p 435.43p 436.32p 0
23/08/2024 440.15p 445.00p 435.43p 436.32p 0
22/08/2024 440.15p 445.00p 435.43p 436.32p 0
21/08/2024 440.15p 444.37p 433.65p 439.15p 0
20/08/2024 440.15p 440.20p 438.53p 438.53p 552,335
19/08/2024 427.35p 441.13p 436.13p 436.12p 0
16/08/2024 427.35p 437.90p 434.25p 436.12p 0
15/08/2024 427.35p 441.15p 424.78p 435.10p 0
14/08/2024 427.35p 438.80p 429.58p 430.80p 0
13/08/2024 427.35p 429.98p 426.80p 429.97p 1,062,295
12/08/2024 427.35p 427.35p 427.07p 427.08p 837
09/08/2024 416.93p 428.60p 425.30p 426.35p 0
08/08/2024 416.93p 432.93p 415.58p 426.57p 0
07/08/2024 416.93p 425.85p 416.93p 424.73p 0
06/08/2024 410.35p 418.08p 410.35p 416.93p 0
05/08/2024 410.35p 410.57p 410.35p 410.58p 4
02/08/2024 435.20p 437.55p 420.03p 420.75p 0
01/08/2024 435.20p 438.39p 431.95p 431.95p 477,120
31/07/2024 435.20p 438.10p 432.28p 436.98p 0
30/07/2024 435.20p 437.97p 429.00p 432.28p 0
29/07/2024 435.20p 434.15p 427.80p 429.02p 0
26/07/2024 435.20p 431.45p 427.65p 427.65p 0
25/07/2024 435.20p 431.03p 415.97p 427.65p 0
24/07/2024 435.20p 435.40p 430.28p 430.82p 0
23/07/2024 435.20p 435.60p 435.20p 435.40p 20,059
22/07/2024 435.80p 435.80p 435.28p 435.27p 1,144
19/07/2024 442.30p 438.25p 434.10p 434.80p 0
18/07/2024 442.30p 449.02p 437.47p 438.25p 0
17/07/2024 442.30p 442.30p 440.30p 440.30p 724
16/07/2024 443.35p 442.77p 439.42p 440.75p 0
15/07/2024 443.35p 443.06p 442.77p 442.78p 35,824
12/07/2024 443.35p 445.77p 443.35p 445.77p 71,810
11/07/2024 434.10p 447.63p 430.90p 440.78p 0
10/07/2024 434.10p 438.98p 433.55p 438.30p 0
09/07/2024 434.10p 434.10p 433.55p 433.55p 290
08/07/2024 438.15p 435.25p 431.83p 432.57p 0
05/07/2024 438.15p 438.15p 434.20p 435.25p 1,689
04/07/2024 436.95p 440.28p 438.18p 439.10p 0
03/07/2024 436.95p 438.18p 436.95p 438.18p 6
02/07/2024 435.65p 438.20p 427.55p 431.87p 0
01/07/2024 435.65p 435.55p 432.23p 433.15p 0
28/06/2024 435.65p 435.65p 435.18p 435.17p 2,243
27/06/2024 438.05p 442.72p 429.20p 434.55p 0
26/06/2024 438.05p 437.93p 432.45p 433.33p 0
25/06/2024 438.05p 438.45p 434.98p 434.98p 105,163
24/06/2024 435.90p 437.77p 433.70p 437.13p 0
21/06/2024 435.90p 437.77p 434.70p 435.52p 0
20/06/2024 435.90p 436.75p 435.90p 436.37p 1,894
19/06/2024 431.90p 436.95p 435.25p 436.08p 0
18/06/2024 431.90p 435.50p 434.12p 435.50p 494
17/06/2024 431.90p 431.50p 428.93p 430.22p 0
14/06/2024 431.90p 434.23p 427.00p 430.05p 0
13/06/2024 431.90p 431.90p 430.68p 430.67p 1,912
12/06/2024 429.75p 434.03p 429.75p 434.03p 928
11/06/2024 436.50p 434.42p 427.80p 429.37p 0
10/06/2024 436.50p 435.43p 431.90p 434.43p 0
07/06/2024 436.50p 442.60p 432.70p 434.95p 0
06/06/2024 436.50p 437.93p 436.50p 437.93p 365
05/06/2024 434.75p 436.20p 434.75p 436.20p 334
04/06/2024 430.75p 430.75p 429.45p 429.45p 369
03/06/2024 429.90p 438.65p 430.85p 434.10p 0
31/05/2024 429.90p 434.75p 428.33p 430.85p 0
30/05/2024 429.90p 431.55p 429.90p 431.55p 334
29/05/2024 436.65p 433.92p 428.63p 429.25p 0
28/05/2024 436.65p 436.65p 433.92p 433.93p 19,342
27/05/2024 441.70p 435.78p 432.40p 434.12p 0
24/05/2024 441.70p 435.78p 432.40p 434.12p 0
23/05/2024 441.70p 439.70p 435.10p 435.77p 0
22/05/2024 441.70p 441.70p 438.00p 438.00p 191
21/05/2024 443.75p 446.50p 440.20p 443.80p 0
20/05/2024 443.75p 447.89p 446.50p 446.50p 13,785
17/05/2024 443.75p 445.90p 443.75p 445.90p 387
16/05/2024 441.80p 449.08p 443.28p 446.53p 0
15/05/2024 441.80p 443.28p 441.75p 443.28p 25,843
14/05/2024 441.50p 441.65p 440.30p 440.30p 51,353
13/05/2024 441.30p 441.63p 441.30p 441.63p 1,378
10/05/2024 437.25p 442.56p 441.35p 441.35p 35,118