FCSS.L - Fidelity China Special Situations PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Dec 2019219.50220.50218.70218.70218.70117,041
13 Dec 2019223.00223.00217.05219.00219.001,738,539
12 Dec 20192.372.372.372.372.37-
11 Dec 20192.332.332.332.332.33-
10 Dec 20192.322.322.322.322.32-
09 Dec 20192.322.322.322.322.32-
06 Dec 20192.322.322.322.322.32-
05 Dec 20192.292.292.292.292.29-
04 Dec 20192.312.312.312.312.31-
03 Dec 20192.332.332.332.332.33-
02 Dec 20192.352.352.352.352.35-
29 Nov 2019218.50218.50214.56216.00216.00360,850
28 Nov 20192.402.402.402.402.40-
27 Nov 20192.402.402.402.402.40-
26 Nov 20192.352.352.352.352.35-
25 Nov 20192.342.342.342.342.34-
22 Nov 20192.332.332.332.332.33-
21 Nov 20192.322.322.322.322.32-
20 Nov 20192.352.352.352.352.35-
19 Nov 20192.362.362.362.362.36-
18 Nov 20192.332.332.332.332.33-
15 Nov 20192.322.322.322.322.32-
14 Nov 20192.322.322.322.322.32-
13 Nov 20192.352.352.352.352.35-
12 Nov 20192.382.382.382.382.38-
11 Nov 20192.362.362.362.362.36-
08 Nov 20192.422.422.422.422.42-
07 Nov 20192.422.422.422.422.42-
06 Nov 20192.382.382.382.382.38-
05 Nov 20192.382.382.382.382.38-
04 Nov 20192.362.362.362.362.36-
01 Nov 20192.322.322.322.322.32-
31 Oct 20192.322.322.322.322.32-
30 Oct 2019210.00211.00208.00209.00209.00624,244
29 Oct 2019211.50211.50209.65210.50210.501,060,440
28 Oct 2019208.50212.50206.88212.50212.503,999,431
25 Oct 2019209.00209.50206.88208.50208.501,913,481
24 Oct 2019205.00208.50205.00207.50207.50277,058
23 Oct 2019211.00211.00207.00207.50207.50799,510
22 Oct 2019209.00209.00207.31208.50208.505,642,095
21 Oct 2019207.00209.50205.58207.00207.00489,522
18 Oct 20192.252.252.252.252.25-
17 Oct 20192.282.282.282.282.28-
16 Oct 20192.272.272.272.272.27-
15 Oct 20192.292.292.292.292.29-
14 Oct 20192.302.302.302.302.30-
11 Oct 20192.272.272.272.272.27-
10 Oct 20192.282.282.282.282.28-
09 Oct 20192.292.292.292.292.29-
08 Oct 2019213.50216.00212.50213.00213.00539,450
07 Oct 2019215.00215.50212.50213.00213.00294,502
04 Oct 2019212.00214.00211.40213.50213.50296,137
03 Oct 2019212.00214.50211.00212.50212.50418,999
02 Oct 2019216.50216.50210.50212.50212.501,139,352
01 Oct 20192.332.332.332.332.33-
30 Sep 2019216.50218.50215.50217.00217.00526,745
27 Sep 20192.352.352.352.352.35-
26 Sep 20192.362.362.362.362.36-
25 Sep 20192.362.362.362.362.36-
24 Sep 20192.362.362.362.362.36-
23 Sep 20192.392.392.392.392.39-
20 Sep 20192.412.412.412.412.41-
19 Sep 20192.412.412.412.412.41-
18 Sep 20192.402.402.402.402.40-
17 Sep 20192.392.392.392.392.39-
16 Sep 20192.422.422.422.422.42-
13 Sep 20192.422.422.422.422.42-
12 Sep 20192.432.432.432.432.43-
11 Sep 20192.402.402.402.402.40-
10 Sep 20192.392.392.392.392.39-
09 Sep 2019221.00224.31220.00222.00222.00556,218
06 Sep 20192.412.412.412.412.41-
05 Sep 20192.382.382.382.382.38-
04 Sep 20192.382.382.382.382.38-
03 Sep 20192.362.362.362.362.36-
02 Sep 20192.372.372.372.372.37-
30 Aug 2019213.00214.00212.50213.50213.502,051,747
29 Aug 20192.312.312.312.312.31-
28 Aug 20192.292.292.292.292.29-
27 Aug 20192.282.282.282.282.28-
23 Aug 20192.322.322.322.322.32-
22 Aug 20192.332.332.332.332.33-
21 Aug 20192.372.372.372.372.37-
20 Aug 20192.382.382.382.382.38-
19 Aug 20192.372.372.372.372.37-
16 Aug 20192.312.312.312.312.31-
15 Aug 20192.282.282.282.282.28-
14 Aug 20192.282.282.282.282.28-
13 Aug 20192.282.282.282.282.28-
12 Aug 20192.292.292.292.292.29-
09 Aug 20192.282.282.282.282.28-
08 Aug 20192.292.292.292.292.29-
07 Aug 20192.252.252.252.252.25-
06 Aug 20192.252.252.252.252.25-
05 Aug 20192.282.282.282.282.28-
02 Aug 20192.382.382.382.382.38-
01 Aug 2019224.50228.88224.50228.00228.00623,428
31 Jul 20192.462.462.462.462.46-
30 Jul 20192.502.502.502.502.50-
29 Jul 20192.472.472.472.472.47-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more