Fidelity Asian Values (FAS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity Asian Values

Date Open High Low Close* Volume
04/04/2012 191.00p 193.74p 188.50p 188.63p 100240
03/04/2012 191.50p 192.50p 190.75p 192.00p 65930
02/04/2012 195.00p 195.00p 190.50p 191.00p 50505
30/03/2012 193.50p 195.00p 191.21p 195.00p 87964
29/03/2012 190.50p 193.00p 190.50p 193.00p 62679
28/03/2012 192.75p 193.62p 192.00p 193.62p 16144
27/03/2012 191.50p 194.00p 191.50p 192.50p 77142
26/03/2012 192.00p 192.00p 190.50p 191.75p 29110
23/03/2012 192.75p 193.50p 190.51p 193.00p 45911
22/03/2012 191.00p 192.25p 190.50p 190.50p 107000
21/03/2012 192.50p 194.75p 192.00p 192.00p 29587
20/03/2012 192.25p 196.00p 192.00p 194.25p 41578
19/03/2012 195.00p 196.00p 194.00p 195.00p 66479
16/03/2012 195.00p 197.00p 195.00p 197.00p 56159
15/03/2012 194.50p 196.50p 194.50p 196.50p 22021
14/03/2012 194.50p 194.50p 193.25p 194.50p 20842
13/03/2012 194.25p 194.50p 192.00p 194.50p 43057
12/03/2012 191.75p 194.00p 191.75p 194.00p 29039
09/03/2012 193.00p 194.25p 192.00p 194.25p 32009
08/03/2012 192.50p 192.50p 191.03p 191.50p 20153
07/03/2012 191.00p 191.00p 189.49p 190.37p 53123
06/03/2012 190.50p 192.75p 189.50p 189.50p 40595
05/03/2012 192.00p 193.12p 191.00p 193.12p 76055
02/03/2012 192.25p 193.50p 191.75p 193.50p 32275
01/03/2012 191.75p 193.00p 191.75p 193.00p 16149
29/02/2012 192.50p 194.25p 192.50p 194.25p 47947
28/02/2012 191.00p 192.55p 190.00p 192.00p 57926
27/02/2012 189.75p 190.00p 188.00p 190.00p 52085
24/02/2012 191.50p 193.97p 190.50p 190.50p 73100
23/02/2012 192.00p 193.00p 191.50p 193.00p 21582
22/02/2012 193.50p 194.74p 193.50p 194.50p 3598
21/02/2012 192.25p 194.74p 191.62p 193.75p 21697
20/02/2012 193.00p 193.75p 190.87p 193.62p 110771
17/02/2012 193.00p 193.00p 190.26p 192.75p 12510
16/02/2012 190.25p 190.85p 189.46p 190.00p 44840
15/02/2012 190.25p 192.00p 190.25p 192.00p 48280
14/02/2012 188.00p 190.25p 188.00p 190.25p 11886
13/02/2012 188.75p 192.74p 188.50p 188.75p 25352
10/02/2012 189.00p 192.24p 188.50p 188.50p 22121
09/02/2012 189.25p 193.25p 189.25p 193.25p 23563
08/02/2012 191.00p 191.73p 190.50p 191.00p 123472
07/02/2012 189.00p 190.00p 188.50p 188.50p 18197
06/02/2012 190.00p 192.00p 189.25p 190.63p 49498
03/02/2012 190.50p 191.00p 190.01p 191.00p 7880
02/02/2012 189.50p 191.50p 189.50p 191.50p 4222
01/02/2012 187.00p 190.17p 187.00p 189.00p 26579
31/01/2012 189.00p 190.00p 187.00p 189.50p 49788
30/01/2012 187.00p 187.82p 186.25p 187.13p 26881
27/01/2012 189.25p 190.00p 187.50p 189.00p 16230
26/01/2012 189.50p 190.50p 189.50p 190.00p 10463
25/01/2012 187.00p 188.40p 185.75p 187.87p 52640
24/01/2012 185.75p 188.24p 185.50p 186.50p 60157
23/01/2012 187.00p 188.75p 186.01p 188.00p 31717
20/01/2012 188.50p 189.00p 186.50p 188.25p 35550
19/01/2012 186.00p 188.50p 185.25p 188.13p 40665
18/01/2012 186.00p 186.00p 182.42p 185.75p 72042
17/01/2012 185.00p 186.00p 182.75p 185.50p 61287
16/01/2012 183.50p 183.50p 180.60p 181.75p 9584
13/01/2012 182.00p 184.25p 182.00p 184.25p 41453
12/01/2012 179.75p 182.50p 179.75p 182.50p 68589
11/01/2012 177.00p 179.00p 176.72p 179.00p 38074
10/01/2012 173.00p 178.25p 173.00p 178.25p 156145
09/01/2012 173.00p 173.05p 172.50p 173.00p 121238
06/01/2012 170.44p 172.50p 170.02p 172.50p 16599
05/01/2012 173.00p 176.00p 172.00p 172.00p 35368
04/01/2012 175.18p 176.75p 172.75p 175.00p 19584
03/01/2012 174.85p 179.00p 174.85p 177.25p 11120
30/12/2011 175.00p 175.75p 173.00p 175.75p 141188
29/12/2011 173.00p 175.00p 170.10p 175.00p 17050
28/12/2011 169.80p 172.50p 169.80p 172.00p 7758
23/12/2011 170.23p 172.40p 170.23p 172.00p 15565
22/12/2011 168.50p 171.65p 168.38p 170.25p 10887
21/12/2011 169.00p 170.50p 169.00p 169.75p 5283
20/12/2011 166.50p 169.75p 165.50p 168.25p 22306
19/12/2011 164.50p 169.75p 164.50p 165.00p 23735
16/12/2011 167.00p 170.25p 166.26p 170.25p 30465
15/12/2011 167.81p 167.88p 167.02p 167.38p 6222
14/12/2011 169.50p 170.25p 164.00p 169.50p 49500
13/12/2011 168.50p 172.75p 168.50p 169.50p 21666
12/12/2011 170.50p 174.49p 168.00p 168.00p 17265
09/12/2011 172.00p 173.19p 171.00p 172.00p 14282
08/12/2011 178.00p 178.00p 175.00p 175.00p 28673
07/12/2011 178.00p 178.51p 175.26p 176.50p 60188
06/12/2011 179.00p 179.12p 178.00p 178.50p 12485
05/12/2011 179.00p 179.94p 179.00p 179.00p 25017
02/12/2011 176.26p 177.37p 176.00p 177.37p 30153
01/12/2011 176.76p 178.50p 176.76p 178.50p 4255
30/11/2011 175.75p 176.50p 175.75p 175.75p 153000
29/11/2011 176.50p 176.75p 173.00p 176.50p 45027
28/11/2011 174.00p 174.50p 172.25p 173.25p 65128
25/11/2011 171.00p 172.65p 171.00p 172.00p 29741
24/11/2011 172.25p 175.25p 171.75p 171.75p 27404
23/11/2011 173.00p 175.16p 172.00p 172.00p 13552
22/11/2011 177.95p 177.95p 175.45p 176.75p 178
21/11/2011 175.00p 176.50p 173.00p 173.00p 48902
18/11/2011 175.45p 177.00p 175.45p 177.00p 1710
17/11/2011 179.19p 179.75p 176.50p 178.00p 6372
16/11/2011 179.50p 179.50p 178.00p 178.00p 5748
15/11/2011 178.50p 180.69p 178.00p 179.50p 5392
14/11/2011 178.00p 181.00p 176.68p 179.50p 27702
11/11/2011 176.00p 178.00p 175.00p 176.00p 35609
10/11/2011 177.00p 177.00p 173.50p 175.25p 18157
09/11/2011 185.75p 185.75p 181.00p 181.00p 20128
08/11/2011 184.64p 184.64p 181.75p 183.75p 872
07/11/2011 181.01p 184.00p 181.00p 182.50p 14554
04/11/2011 181.00p 182.80p 180.00p 182.50p 55361
03/11/2011 175.00p 177.33p 175.00p 177.00p 15698
02/11/2011 179.25p 181.00p 179.00p 181.00p 10685
01/11/2011 179.00p 181.00p 177.50p 181.00p 19951
31/10/2011 183.00p 183.00p 181.25p 182.00p 8205
28/10/2011 183.25p 183.25p 182.00p 182.00p 8765
27/10/2011 182.00p 183.50p 181.10p 182.25p 20723
26/10/2011 180.00p 180.10p 179.00p 179.00p 50928
25/10/2011 181.50p 182.00p 178.75p 178.75p 48048
24/10/2011 182.00p 184.00p 181.00p 182.12p 20889
21/10/2011 179.00p 179.25p 179.00p 179.25p 4708
20/10/2011 179.35p 179.35p 176.25p 176.25p 3922
19/10/2011 181.25p 181.75p 177.75p 181.75p 28435
18/10/2011 175.63p 179.50p 175.63p 177.75p 3461
17/10/2011 178.00p 181.00p 178.00p 179.50p 17198
14/10/2011 177.00p 177.00p 176.00p 176.50p 18598
13/10/2011 176.00p 176.10p 176.00p 176.00p 19727
12/10/2011 174.25p 176.00p 174.10p 175.25p 12350
11/10/2011 171.00p 174.00p 171.00p 173.13p 9559
10/10/2011 168.00p 170.35p 166.73p 168.00p 21528
07/10/2011 169.00p 170.49p 167.91p 168.00p 25292
06/10/2011 164.00p 167.25p 164.00p 167.25p 109351
05/10/2011 161.00p 163.15p 161.00p 161.00p 9300
04/10/2011 169.50p 169.50p 162.50p 163.13p 48249
03/10/2011 169.00p 171.00p 166.75p 171.00p 16821
30/09/2011 173.00p 175.00p 173.00p 174.00p 9607
29/09/2011 174.00p 174.50p 172.00p 174.50p 88226
28/09/2011 173.75p 173.75p 169.25p 170.50p 44244
27/09/2011 176.00p 179.68p 176.00p 177.50p 15446
26/09/2011 172.25p 174.00p 172.25p 173.75p 20010
23/09/2011 173.50p 174.25p 171.75p 174.25p 29453
22/09/2011 176.50p 177.69p 174.00p 175.25p 64003
21/09/2011 180.50p 181.50p 180.50p 181.50p 63959
20/09/2011 178.50p 182.00p 174.75p 181.25p 55476
19/09/2011 177.00p 185.75p 175.00p 175.00p 18529
16/09/2011 182.65p 185.75p 182.65p 185.75p 3633
15/09/2011 179.00p 183.50p 179.00p 181.75p 5807
14/09/2011 180.25p 185.00p 179.17p 183.00p 20977
13/09/2011 185.25p 185.50p 182.75p 185.50p 9268
12/09/2011 185.25p 185.50p 183.50p 185.50p 2700
09/09/2011 185.25p 188.25p 185.00p 185.00p 17370
08/09/2011 186.00p 189.25p 185.00p 186.00p 57969
07/09/2011 186.75p 188.37p 186.52p 188.37p 16813
06/09/2011 184.75p 185.00p 182.50p 182.50p 20330
05/09/2011 181.50p 184.50p 181.50p 183.25p 34677
02/09/2011 186.50p 187.50p 186.25p 187.25p 68264
01/09/2011 187.00p 189.63p 187.00p 189.63p 1935
31/08/2011 187.00p 189.00p 187.00p 189.00p 5017
30/08/2011 186.75p 187.00p 183.50p 185.13p 8279
26/08/2011 183.50p 184.00p 180.50p 181.25p 32926
25/08/2011 183.50p 183.75p 180.75p 182.88p 6961
24/08/2011 179.00p 183.00p 178.50p 183.00p 12207
23/08/2011 180.50p 182.74p 180.00p 181.25p 30680
22/08/2011 178.50p 181.00p 177.75p 177.75p 8633
19/08/2011 175.25p 179.75p 175.00p 178.25p 62877
18/08/2011 182.00p 186.50p 178.25p 178.25p 71941
17/08/2011 186.00p 188.25p 185.25p 187.87p 23721
16/08/2011 187.00p 187.25p 187.00p 187.25p 32923
15/08/2011 189.75p 191.50p 187.25p 188.50p 23923
12/08/2011 184.25p 187.00p 183.00p 185.37p 24483
11/08/2011 182.50p 184.00p 180.86p 181.25p 19899
10/08/2011 183.25p 186.50p 179.50p 179.50p 27108
09/08/2011 180.00p 181.98p 175.00p 180.75p 37482
08/08/2011 183.75p 184.56p 181.50p 182.62p 12336
05/08/2011 185.50p 187.77p 182.00p 187.13p 67118
04/08/2011 201.00p 201.00p 190.00p 192.50p 90187
03/08/2011 198.50p 202.00p 198.10p 199.50p 12272
02/08/2011 205.00p 207.00p 203.01p 207.00p 10469
01/08/2011 205.00p 206.00p 204.75p 205.75p 34831
29/07/2011 202.50p 203.25p 201.50p 202.62p 19178
28/07/2011 203.25p 204.63p 203.10p 204.00p 2169
27/07/2011 203.00p 205.00p 203.00p 204.00p 42073
26/07/2011 203.50p 204.50p 203.00p 204.50p 60832
25/07/2011 202.44p 202.75p 201.00p 202.75p 24747
22/07/2011 204.00p 205.00p 202.60p 205.00p 11206
21/07/2011 201.25p 203.75p 201.00p 201.00p 23155
20/07/2011 201.00p 205.00p 201.00p 203.00p 192911
19/07/2011 200.10p 201.00p 200.01p 201.00p 28858
18/07/2011 198.75p 201.00p 197.82p 200.50p 65725
15/07/2011 200.22p 202.00p 200.22p 202.00p 21529
14/07/2011 199.25p 201.50p 199.25p 200.50p 15516
13/07/2011 202.00p 203.75p 201.00p 203.00p 42577
12/07/2011 199.00p 201.50p 198.50p 200.50p 18494
11/07/2011 203.00p 205.25p 203.00p 203.25p 21842
08/07/2011 205.25p 206.00p 203.00p 205.00p 25576
07/07/2011 204.75p 206.25p 204.25p 205.50p 25702
06/07/2011 206.75p 206.75p 203.00p 204.25p 8981
05/07/2011 203.00p 206.00p 202.50p 206.00p 19717
04/07/2011 201.85p 204.78p 201.85p 204.50p 20809
01/07/2011 202.62p 203.50p 199.83p 203.00p 23324
30/06/2011 201.25p 203.00p 197.65p 203.00p 14863
29/06/2011 198.25p 198.50p 195.41p 198.25p 3680
28/06/2011 195.35p 199.00p 195.35p 199.00p 6415
27/06/2011 195.60p 199.00p 195.60p 197.50p 6024
24/06/2011 196.60p 199.75p 196.60p 199.00p 3809

*Close Price adjusted for both dividends and splits