Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSS)
Sector: n/a
829.45p
8.10p 0.99
Last updated: 17:04:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 828.60p 829.45p 826.31p 829.45p 6,712
07/11/2024 823.30p 822.71p 821.35p 821.35p 48
06/11/2024 823.30p 823.40p 818.00p 819.05p 9,226
05/11/2024 788.30p 792.00p 788.30p 792.00p 2,653
04/11/2024 789.00p 790.90p 789.00p 789.95p 2,612
01/11/2024 794.70p 800.85p 780.05p 792.35p 0
31/10/2024 794.70p 794.70p 794.45p 794.45p 365
30/10/2024 803.50p 803.50p 801.75p 799.75p 453
29/10/2024 800.20p 800.20p 799.75p 799.75p 6,376
28/10/2024 800.10p 803.50p 793.00p 800.90p 0
25/10/2024 800.10p 801.65p 800.10p 801.65p 4,129
24/10/2024 801.40p 804.60p 798.10p 799.65p 2,174
23/10/2024 805.10p 805.45p 792.10p 799.65p 0
22/10/2024 805.10p 805.10p 801.50p 802.00p 15,373
21/10/2024 800.60p 804.65p 792.90p 800.65p 0
18/10/2024 800.60p 801.96p 800.60p 801.55p 3,743
17/10/2024 798.30p 807.46p 803.60p 803.60p 901
16/10/2024 798.30p 800.25p 791.75p 799.80p 744
15/10/2024 798.30p 798.70p 796.15p 796.15p 8,358
14/10/2024 792.15p 799.70p 790.50p 798.70p 0
11/10/2024 780.90p 792.15p 787.87p 792.15p 61
10/10/2024 780.90p 788.30p 786.18p 788.30p 1,143
09/10/2024 780.90p 784.95p 779.63p 784.95p 3,086
08/10/2024 780.90p 780.60p 773.80p 780.25p 0
07/10/2024 780.90p 780.90p 780.10p 780.10p 4
04/10/2024 773.20p 787.85p 763.50p 775.40p 0
03/10/2024 773.20p 773.20p 769.21p 773.15p 4,899
02/10/2024 762.00p 767.35p 759.10p 766.50p 0
01/10/2024 762.00p 768.69p 762.00p 764.10p 338,246
30/09/2024 764.60p 762.35p 761.40p 761.40p 5
27/09/2024 764.60p 764.70p 764.60p 764.70p 1,349
26/09/2024 757.90p 770.55p 752.55p 760.75p 0
25/09/2024 757.90p 763.70p 755.15p 763.40p 0
24/09/2024 757.90p 760.20p 757.90p 760.20p 1,000
23/09/2024 764.30p 764.79p 762.20p 762.20p 129
20/09/2024 764.30p 764.30p 762.10p 762.10p 1,752
19/09/2024 763.60p 770.35p 759.55p 767.80p 0
18/09/2024 763.60p 763.78p 759.55p 759.55p 54
17/09/2024 763.60p 765.80p 763.60p 765.80p 238
16/09/2024 758.70p 758.70p 758.10p 758.10p 8,015
13/09/2024 761.00p 761.80p 761.00p 756.60p 883
12/09/2024 759.90p 759.90p 756.60p 741.55p 23
11/09/2024 743.70p 755.60p 732.05p 745.60p 0
10/09/2024 743.70p 748.15p 739.40p 745.60p 0
09/09/2024 743.70p 741.25p 738.86p 741.25p 2,040
06/09/2024 743.70p 744.80p 733.25p 733.25p 666
05/09/2024 745.80p 745.80p 742.45p 742.45p 6,948
04/09/2024 762.90p 748.43p 747.40p 747.40p 19
03/09/2024 762.90p 762.90p 757.75p 757.75p 1,049
02/09/2024 755.70p 765.60p 764.77p 759.60p 1,657,416
30/08/2024 755.70p 763.65p 757.15p 759.60p 0
29/08/2024 755.70p 762.20p 758.58p 762.20p 5
28/08/2024 755.70p 758.80p 755.25p 755.25p 3,294
27/08/2024 755.70p 756.95p 755.70p 756.95p 1,118
26/08/2024 770.20p 772.45p 753.85p 762.90p 0
23/08/2024 770.20p 772.45p 753.85p 762.90p 0
22/08/2024 770.20p 772.45p 753.85p 762.90p 0
21/08/2024 770.20p 776.50p 758.00p 765.10p 0
20/08/2024 770.20p 770.20p 765.70p 765.70p 6,389
19/08/2024 767.60p 767.40p 760.65p 767.30p 0
16/08/2024 767.60p 771.00p 759.85p 766.35p 0
15/08/2024 767.60p 767.60p 766.80p 766.80p 1,118
14/08/2024 755.50p 756.45p 755.50p 756.45p 1,146
13/08/2024 748.90p 751.05p 748.90p 751.05p 12,025
12/08/2024 747.80p 747.80p 745.05p 745.05p 14,322
09/08/2024 744.30p 744.30p 743.50p 743.50p 599
08/08/2024 738.50p 742.25p 738.50p 742.25p 1,770
07/08/2024 743.10p 743.95p 743.10p 743.95p 3,044
06/08/2024 725.40p 744.50p 725.40p 736.65p 0
05/08/2024 725.40p 735.39p 725.10p 728.40p 5,846
02/08/2024 759.80p 766.15p 728.95p 740.25p 0
01/08/2024 759.80p 776.10p 762.85p 764.85p 0
31/07/2024 759.80p 768.55p 756.85p 767.45p 0
30/07/2024 759.80p 763.35p 749.80p 756.85p 0
29/07/2024 759.80p 761.82p 756.05p 756.05p 2,098
26/07/2024 768.00p 754.65p 751.83p 753.55p 2,044
25/07/2024 768.00p 762.70p 738.25p 753.55p 0
24/07/2024 768.00p 769.90p 745.20p 753.05p 0
23/07/2024 768.00p 770.20p 762.40p 769.90p 0
22/07/2024 768.00p 766.10p 758.90p 762.40p 0
19/07/2024 768.00p 764.75p 749.95p 758.90p 0
18/07/2024 768.00p 785.20p 750.20p 761.85p 0
17/07/2024 768.00p 768.00p 765.35p 765.35p 8,632
16/07/2024 772.30p 776.70p 772.30p 776.70p 4,606
15/07/2024 768.50p 776.60p 768.40p 774.65p 0
12/07/2024 768.50p 772.10p 768.50p 772.10p 4,728
11/07/2024 775.00p 775.00p 770.15p 770.15p 1,087
10/07/2024 767.30p 774.89p 773.35p 773.35p 353
09/07/2024 767.30p 774.60p 766.50p 774.60p 0
08/07/2024 767.30p 770.80p 763.45p 770.30p 0
05/07/2024 767.30p 770.02p 767.15p 767.15p 10,771
04/07/2024 767.50p 770.95p 761.10p 768.35p 0
03/07/2024 767.50p 767.50p 766.30p 766.30p 71
02/07/2024 766.00p 777.15p 760.05p 765.90p 0
01/07/2024 766.00p 766.50p 766.00p 766.50p 29,188
28/06/2024 763.00p 775.70p 765.55p 771.70p 0
27/06/2024 763.00p 779.00p 756.40p 767.30p 0
26/06/2024 763.00p 766.76p 766.30p 766.30p 6
25/06/2024 763.00p 765.00p 756.30p 762.95p 0
24/06/2024 763.00p 765.00p 762.70p 765.00p 23,877
21/06/2024 767.00p 767.00p 765.55p 765.55p 650
20/06/2024 767.00p 767.00p 766.50p 766.50p 4,608
19/06/2024 763.70p 763.70p 762.95p 762.95p 15,594
18/06/2024 755.80p 765.55p 756.10p 763.40p 0
17/06/2024 755.80p 760.50p 752.15p 759.50p 0
14/06/2024 755.80p 756.25p 755.80p 756.25p 968
13/06/2024 747.30p 752.75p 752.43p 752.75p 317
12/06/2024 747.30p 751.35p 747.30p 751.35p 5,713
11/06/2024 742.30p 748.35p 738.90p 745.60p 0
10/06/2024 742.30p 745.75p 737.50p 745.25p 0
07/06/2024 742.30p 752.35p 728.75p 745.65p 0
06/06/2024 742.30p 742.30p 741.60p 742.25p 4,700
05/06/2024 736.70p 740.35p 736.70p 740.35p 4,362
04/06/2024 729.60p 732.40p 729.60p 730.35p 14,494
03/06/2024 732.60p 739.25p 724.40p 731.05p 0
31/05/2024 732.60p 731.57p 725.75p 725.75p 7
30/05/2024 732.60p 732.60p 730.90p 730.90p 4,163
29/05/2024 731.30p 734.90p 731.30p 734.90p 1,409
28/05/2024 735.50p 735.60p 734.30p 735.35p 12,722
27/05/2024 732.70p 734.25p 732.70p 734.25p 931
24/05/2024 732.70p 734.25p 732.70p 734.25p 931
23/05/2024 738.20p 738.20p 736.75p 736.75p 843
22/05/2024 737.80p 737.80p 737.40p 737.40p 2,453
21/05/2024 736.00p 737.65p 736.00p 737.65p 1,124
20/05/2024 738.60p 743.30p 738.58p 743.30p 421,843
17/05/2024 738.10p 740.40p 736.30p 736.30p 8,254
16/05/2024 740.90p 741.20p 740.50p 741.20p 3,005
15/05/2024 732.20p 740.40p 732.20p 740.40p 2,920
14/05/2024 735.10p 735.10p 733.20p 733.20p 2,915
13/05/2024 735.40p 735.40p 733.55p 733.55p 2,957
10/05/2024 733.90p 742.60p 728.15p 735.90p 0

Market data

Select a section