UK markets closed

Fidelity China Special Situations PLC (FCSS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
201.00+1.00 (+0.50%)
At close: 04:44PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024199.60202.00199.60201.00201.00754,845
17 Apr 2024199.60202.50199.40200.00200.001,247,148
16 Apr 2024202.00202.05199.40199.60199.601,682,134
15 Apr 2024206.00208.00203.00205.50205.50660,095
12 Apr 2024207.00207.50205.77206.00206.001,106,828
11 Apr 2024206.50207.50204.65207.00207.00688,442
10 Apr 2024205.50206.50203.39204.50204.50808,663
09 Apr 2024203.50205.00202.50203.50203.501,718,418
08 Apr 2024202.00205.50202.00203.50203.50836,764
05 Apr 2024203.50205.50203.00204.50204.50728,002
04 Apr 2024203.00207.00203.00205.50205.501,411,184
03 Apr 2024205.00206.00202.50205.50205.501,002,521
02 Apr 2024200.50206.50198.12206.50206.501,156,354
28 Mar 2024202.00202.00197.60201.00201.001,580,935
27 Mar 2024196.60198.40196.60198.00198.00988,977
26 Mar 2024199.00200.50197.40198.40198.401,337,736
25 Mar 2024196.60200.00196.60198.00198.001,512,160
22 Mar 2024200.00201.00198.00200.00200.001,108,039
21 Mar 2024200.00201.00198.11200.00200.001,353,084
20 Mar 2024196.20198.80196.20198.40198.401,863,043
19 Mar 2024197.00198.20195.80196.60196.60775,691
18 Mar 2024196.40198.40196.40197.40197.40784,977
15 Mar 2024196.60197.60195.24196.60196.602,480,899
14 Mar 2024198.00198.00196.80197.40197.401,497,010
13 Mar 2024198.00200.00194.60198.20198.201,214,913
12 Mar 2024196.00198.40193.60198.00198.002,145,605
11 Mar 2024191.00194.40189.50193.60193.601,265,449
08 Mar 2024189.00193.00189.00189.80189.801,274,968
07 Mar 2024192.00193.00189.40190.20190.20480,816
06 Mar 2024193.40194.80191.40193.00193.00407,116
05 Mar 2024194.00196.40191.00192.00192.00836,850
04 Mar 2024196.60197.70195.40196.00196.001,991,728
01 Mar 2024196.20197.80196.00197.60197.60931,889
29 Feb 2024194.60196.60194.60195.80195.80614,248
28 Feb 2024196.80197.56194.00194.20194.201,346,747
27 Feb 2024197.40199.00196.00198.60198.601,044,185
26 Feb 2024195.40196.80195.40196.80196.80874,132
23 Feb 2024196.20197.00195.40196.00196.00953,328
22 Feb 2024195.00197.00194.00195.80195.80928,317
21 Feb 2024191.00194.60191.00193.80193.801,069,962
20 Feb 2024191.00192.80189.40189.80189.801,076,709
19 Feb 2024192.40192.40190.56191.60191.60634,196
16 Feb 2024190.20193.00189.20192.40192.401,937,572
15 Feb 2024186.00188.80184.60188.00188.00699,765
14 Feb 2024185.20187.80184.41185.60185.60853,757
13 Feb 2024187.60187.68184.13185.00185.001,312,209
12 Feb 2024183.40188.60183.00185.20185.201,166,312
09 Feb 2024187.00187.40183.40183.40183.40769,299
08 Feb 2024186.00188.00185.00185.00185.002,724,987
07 Feb 2024188.60190.60186.40186.40186.401,253,328
06 Feb 2024187.00190.00186.00188.00188.001,677,649
05 Feb 2024181.60184.10181.60183.20183.201,611,889
02 Feb 2024185.40185.44181.20182.60182.601,417,457
01 Feb 2024188.20190.20185.80186.00186.00848,796
31 Jan 2024189.60189.80185.80188.80188.801,159,673
30 Jan 2024193.00195.20190.40190.60190.60752,160
29 Jan 2024198.00198.00193.40195.00195.001,063,125
26 Jan 2024195.00198.40194.23198.00198.001,293,467
25 Jan 2024197.20198.80194.80198.60198.601,083,577
24 Jan 2024193.40197.20192.59196.80196.801,951,351
23 Jan 2024189.80191.60186.20191.20191.202,333,422
22 Jan 2024189.80190.00184.60186.00186.001,523,326
19 Jan 2024192.00193.60190.40190.60190.60969,276
18 Jan 2024193.80195.20192.75193.00193.001,012,933
17 Jan 2024196.00196.60192.00192.40192.40916,882
16 Jan 2024200.00201.50198.40200.50200.501,109,939
15 Jan 2024201.73202.50198.60202.00202.00815,536
12 Jan 2024200.50203.50200.50202.00202.00665,307
11 Jan 2024199.40203.50199.40201.00201.00698,226
10 Jan 2024198.00202.00198.00199.20199.202,003,899
09 Jan 2024199.60202.00198.00198.60198.60917,111
08 Jan 2024201.00205.00199.20200.00200.00774,590
05 Jan 2024205.00209.00204.00204.50204.50308,188
04 Jan 2024208.50209.00206.00207.00207.00362,582
03 Jan 2024210.00211.08207.50209.50209.50717,146
02 Jan 2024209.50213.50208.50209.50209.501,064,517
29 Dec 2023210.50213.00210.50211.50211.50281,883
28 Dec 2023206.00211.50204.85211.50211.50623,318
27 Dec 2023202.00205.00202.00203.50203.50799,255
22 Dec 2023201.00203.30198.33200.50200.50633,559
21 Dec 2023207.50210.00205.50206.50206.50874,075
20 Dec 2023209.00209.00206.00206.00206.00531,093
19 Dec 2023209.00209.50206.00206.50206.50683,841
18 Dec 2023209.50211.50208.50208.50208.50635,870
15 Dec 2023212.00212.00207.51210.00210.002,536,962
14 Dec 2023208.00209.00204.00208.00208.00862,164
13 Dec 2023206.50209.02205.98207.00207.001,116,136
12 Dec 2023208.00209.50204.00207.00207.00953,526
11 Dec 2023207.00209.00204.00206.00206.001,288,402
08 Dec 2023207.00210.00206.50207.00207.00626,452
07 Dec 2023205.00210.50205.00207.50207.50403,176
06 Dec 2023205.50210.00205.00207.50207.50452,681
05 Dec 2023207.50209.50205.50206.50206.50685,431
04 Dec 2023210.00214.50208.50210.00210.00493,447
01 Dec 2023209.50214.46209.50211.50211.50371,430
30 Nov 2023211.00214.50210.32213.00213.00998,881
29 Nov 2023210.50212.00209.50211.00211.00461,480
28 Nov 2023212.00215.50210.89213.00213.00569,368
27 Nov 2023216.00216.00211.00212.00212.00578,196
24 Nov 2023215.00215.00211.39214.00214.00921,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...