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
18/08/2020 344.00p 347.48p 339.00p 346.00p 91228
17/08/2020 340.00p 342.28p 336.00p 336.00p 42597
14/08/2020 337.00p 342.00p 336.00p 340.00p 18269
13/08/2020 336.00p 340.00p 335.32p 339.00p 61498
12/08/2020 332.00p 340.31p 332.00p 338.00p 55397
11/08/2020 331.00p 341.22p 331.00p 337.00p 48879
10/08/2020 330.00p 340.69p 332.32p 336.00p 27686
07/08/2020 330.00p 341.00p 330.00p 337.50p 50556
06/08/2020 329.00p 338.68p 329.00p 338.00p 82085
05/08/2020 330.00p 338.80p 329.00p 333.00p 23202
04/08/2020 328.00p 336.80p 328.00p 333.00p 36154
03/08/2020 328.00p 338.02p 328.00p 336.00p 89193
31/07/2020 338.00p 340.00p 330.33p 335.00p 83811
30/07/2020 337.00p 339.91p 330.00p 334.00p 102838
29/07/2020 334.00p 339.98p 334.00p 337.00p 30434
28/07/2020 332.00p 342.00p 332.00p 340.00p 88426
27/07/2020 333.00p 338.23p 331.76p 335.00p 108763
24/07/2020 337.00p 338.00p 331.96p 338.00p 139022
23/07/2020 332.00p 338.72p 332.00p 338.00p 47141
22/07/2020 338.00p 338.23p 332.00p 338.00p 43463
21/07/2020 332.00p 340.00p 332.00p 340.00p 225218
20/07/2020 332.00p 336.56p 331.00p 335.00p 43089
17/07/2020 333.00p 336.97p 331.00p 336.00p 70416
16/07/2020 338.00p 338.00p 329.00p 336.00p 102661
15/07/2020 331.00p 338.10p 331.00p 338.00p 77195
14/07/2020 331.00p 341.00p 331.00p 337.00p 118903
13/07/2020 339.00p 339.00p 335.00p 335.00p 50374
10/07/2020 339.00p 339.00p 334.00p 339.00p 42447
09/07/2020 338.00p 338.25p 334.00p 338.00p 64407
08/07/2020 336.00p 339.00p 331.00p 338.00p 115513
07/07/2020 331.00p 336.00p 330.00p 335.00p 79486
06/07/2020 330.00p 339.40p 330.00p 337.00p 152572
03/07/2020 317.00p 328.41p 317.00p 326.00p 92208
02/07/2020 325.00p 325.00p 318.42p 322.00p 36871
01/07/2020 320.00p 323.00p 318.00p 321.00p 68832
30/06/2020 321.00p 322.83p 320.63p 321.00p 48064
29/06/2020 316.00p 321.34p 316.00p 318.00p 131353
26/06/2020 318.00p 322.00p 318.00p 322.00p 87298
25/06/2020 314.00p 318.33p 313.00p 317.00p 24404
24/06/2020 318.00p 319.39p 315.40p 318.00p 50012
23/06/2020 320.00p 321.00p 316.64p 321.00p 70443
22/06/2020 317.00p 319.09p 314.00p 317.00p 104761
19/06/2020 318.00p 319.50p 313.80p 316.00p 333399
18/06/2020 315.00p 317.75p 312.91p 314.00p 343694
17/06/2020 315.00p 319.00p 311.80p 319.00p 121929
16/06/2020 311.00p 319.64p 308.00p 308.00p 83939
15/06/2020 305.00p 309.00p 295.00p 309.00p 86710
12/06/2020 316.00p 318.00p 306.00p 308.00p 199187
11/06/2020 317.00p 319.36p 309.24p 310.00p 381511
10/06/2020 321.00p 324.62p 318.00p 318.00p 205887
09/06/2020 322.00p 331.00p 321.13p 323.00p 138155
08/06/2020 324.00p 340.00p 318.05p 324.00p 187053
05/06/2020 321.00p 324.00p 316.17p 318.00p 77603
04/06/2020 322.00p 322.00p 313.73p 317.00p 71566
03/06/2020 317.00p 322.03p 313.46p 320.00p 185814
02/06/2020 310.00p 319.00p 308.00p 310.00p 145194
01/06/2020 308.00p 315.00p 304.00p 304.00p 71565
29/05/2020 308.00p 308.00p 300.52p 301.00p 126555
28/05/2020 308.00p 310.00p 303.30p 305.00p 183811
27/05/2020 303.00p 307.00p 299.04p 304.00p 154936
26/05/2020 295.00p 303.00p 295.00p 303.00p 257432
25/05/2020 294.00p 297.00p 291.00p 295.00p 91396
22/05/2020 294.00p 297.00p 291.00p 295.00p 91396
21/05/2020 302.00p 305.00p 299.23p 301.00p 74293
20/05/2020 295.00p 303.00p 292.06p 302.00p 277084
19/05/2020 296.00p 300.45p 288.00p 297.00p 177421
18/05/2020 293.00p 301.95p 293.00p 294.00p 200337
15/05/2020 296.00p 296.70p 289.00p 294.00p 34799
14/05/2020 298.00p 303.26p 285.23p 290.50p 112655
13/05/2020 313.00p 313.00p 300.00p 304.00p 132969
12/05/2020 315.00p 315.00p 306.00p 308.00p 58879
11/05/2020 317.00p 317.00p 310.00p 310.00p 73563
08/05/2020 315.00p 315.00p 310.00p 310.00p 75897
07/05/2020 315.00p 315.00p 310.00p 310.00p 75897
06/05/2020 312.00p 320.00p 308.00p 310.00p 68494
05/05/2020 311.00p 315.70p 308.00p 308.00p 69032
04/05/2020 310.00p 312.84p 305.00p 311.00p 101386
01/05/2020 319.00p 319.00p 310.00p 313.00p 85519
30/04/2020 319.00p 319.00p 314.15p 317.00p 65851
29/04/2020 317.00p 317.00p 310.00p 317.00p 57877
28/04/2020 311.00p 314.00p 309.00p 312.50p 88296
27/04/2020 312.00p 312.00p 303.00p 305.00p 86104
24/04/2020 307.00p 309.00p 302.27p 307.00p 123109
23/04/2020 309.00p 311.00p 302.00p 307.00p 122702
22/04/2020 302.00p 312.00p 299.26p 312.00p 129324
21/04/2020 298.00p 304.03p 298.00p 300.50p 55859
20/04/2020 305.00p 310.00p 301.00p 305.00p 99732
17/04/2020 309.00p 310.00p 301.50p 304.00p 57283
16/04/2020 297.00p 307.92p 296.00p 299.00p 31918
15/04/2020 306.00p 311.04p 300.00p 303.00p 117844
14/04/2020 313.00p 313.00p 310.00p 312.00p 80013
09/04/2020 300.00p 305.00p 295.00p 305.00p 75240
08/04/2020 300.00p 303.04p 290.62p 298.00p 133922
07/04/2020 301.00p 307.86p 298.00p 299.50p 227223
06/04/2020 305.00p 306.00p 296.00p 296.00p 208164
03/04/2020 292.00p 294.00p 287.00p 294.00p 111772
02/04/2020 292.00p 292.00p 282.00p 284.50p 270955
01/04/2020 290.00p 290.10p 277.00p 289.00p 354587
31/03/2020 262.00p 295.00p 259.05p 295.00p 428664
30/03/2020 250.00p 262.00p 245.00p 262.00p 168933
27/03/2020 258.00p 265.79p 247.00p 256.00p 161084
26/03/2020 252.00p 263.00p 243.00p 261.50p 309014
25/03/2020 249.00p 260.16p 245.00p 247.00p 224900
24/03/2020 256.00p 263.80p 244.00p 246.00p 162207
23/03/2020 270.00p 270.00p 245.00p 249.50p 230326
20/03/2020 263.00p 280.00p 256.70p 280.00p 226676
19/03/2020 277.00p 277.00p 247.00p 251.00p 218872
18/03/2020 276.00p 276.00p 268.60p 271.50p 132925
17/03/2020 289.00p 302.45p 280.00p 283.00p 186469
16/03/2020 322.00p 322.00p 285.00p 291.50p 191112
13/03/2020 319.00p 338.08p 310.03p 325.50p 129894
12/03/2020 319.00p 328.14p 306.24p 318.00p 151123
11/03/2020 345.00p 343.00p 331.00p 338.50p 100437
10/03/2020 345.00p 348.00p 334.36p 337.00p 198522
09/03/2020 342.00p 344.07p 328.84p 332.00p 172276
06/03/2020 359.00p 359.00p 349.00p 350.50p 98166
05/03/2020 368.00p 372.00p 362.00p 366.00p 123974
04/03/2020 369.00p 370.67p 363.00p 364.00p 93580
03/03/2020 359.00p 368.00p 356.64p 365.00p 131526
02/03/2020 355.00p 359.00p 353.08p 358.00p 108457
28/02/2020 360.00p 360.98p 342.00p 350.00p 284725
27/02/2020 375.00p 375.00p 365.00p 367.50p 98768
26/02/2020 373.00p 375.49p 370.86p 375.00p 115526
25/02/2020 382.00p 382.00p 375.00p 376.50p 64281
24/02/2020 384.00p 384.00p 375.00p 375.00p 188798
21/02/2020 391.00p 392.65p 386.00p 386.50p 118128
20/02/2020 395.00p 395.00p 390.50p 390.50p 121982
19/02/2020 392.00p 394.00p 388.50p 392.00p 134384
18/02/2020 387.00p 390.32p 387.00p 390.00p 97893
17/02/2020 392.00p 393.54p 388.00p 392.00p 117700
14/02/2020 390.00p 393.45p 389.39p 391.50p 90641
13/02/2020 390.00p 395.00p 389.00p 390.00p 111888
12/02/2020 396.00p 396.75p 390.00p 390.00p 95123
11/02/2020 388.00p 395.00p 388.00p 395.00p 76162
10/02/2020 392.00p 392.15p 387.00p 387.00p 138710
07/02/2020 390.00p 395.04p 387.22p 390.50p 76246
06/02/2020 392.00p 396.00p 388.78p 392.00p 156582
05/02/2020 390.00p 391.00p 386.00p 390.00p 127171
04/02/2020 385.00p 391.00p 385.00p 387.00p 144402
03/02/2020 379.00p 380.95p 376.00p 380.50p 152548
31/01/2020 387.00p 387.50p 376.00p 379.00p 81566
30/01/2020 392.00p 393.00p 386.00p 387.50p 103354
29/01/2020 395.00p 396.00p 392.93p 396.00p 93940
28/01/2020 394.00p 394.83p 389.00p 391.50p 82639
27/01/2020 399.00p 402.25p 389.60p 390.50p 156152
24/01/2020 408.00p 408.00p 403.50p 403.50p 104638
23/01/2020 407.00p 407.00p 402.45p 404.00p 96399
22/01/2020 407.00p 414.00p 407.00p 409.00p 35470
21/01/2020 415.00p 415.00p 408.00p 413.00p 66381
20/01/2020 417.00p 417.45p 412.00p 417.00p 118183
17/01/2020 416.00p 417.00p 412.00p 416.00p 105640
16/01/2020 415.00p 416.00p 412.36p 413.00p 80620
15/01/2020 414.00p 414.94p 411.00p 414.00p 73327
14/01/2020 415.00p 416.00p 410.00p 415.00p 48269
13/01/2020 408.00p 415.00p 408.00p 409.00p 138322
10/01/2020 408.00p 411.79p 407.00p 409.00p 99367
09/01/2020 407.00p 410.00p 406.00p 407.00p 111480
08/01/2020 405.00p 408.10p 404.00p 406.00p 89732
07/01/2020 409.00p 409.10p 406.00p 409.00p 97852
06/01/2020 413.00p 413.00p 406.30p 410.00p 88142
03/01/2020 410.00p 416.00p 408.05p 416.00p 81542
02/01/2020 412.00p 413.95p 409.50p 411.50p 81889
31/12/2019 413.00p 412.13p 407.50p 409.00p 37066
30/12/2019 413.00p 413.00p 409.50p 409.50p 48635
27/12/2019 413.00p 413.00p 410.00p 411.00p 46766
24/12/2019 411.00p 412.00p 409.80p 410.50p 37405
23/12/2019 407.00p 410.00p 405.10p 410.00p 109332
20/12/2019 402.00p 413.00p 401.88p 413.00p 145581
19/12/2019 401.00p 406.00p 397.13p 406.00p 255266
18/12/2019 399.00p 401.61p 394.63p 398.50p 127261
17/12/2019 400.00p 400.00p 395.61p 396.50p 97737
16/12/2019 394.00p 399.70p 393.00p 395.50p 145155
13/12/2019 398.00p 400.75p 396.00p 400.00p 131247
12/12/2019 399.00p 399.00p 395.61p 398.00p 76447
11/12/2019 399.00p 399.00p 393.97p 397.50p 59730
10/12/2019 398.00p 398.98p 395.42p 396.00p 79332
09/12/2019 399.00p 399.00p 396.29p 398.50p 100421
06/12/2019 398.00p 399.00p 396.56p 397.50p 47650
05/12/2019 398.00p 398.00p 395.63p 398.00p 23588
04/12/2019 395.00p 400.00p 395.00p 396.50p 61287
03/12/2019 399.00p 398.16p 395.84p 397.00p 60342
02/12/2019 399.00p 399.11p 396.20p 397.50p 66364
29/11/2019 399.00p 399.00p 396.27p 398.00p 248095
28/11/2019 399.00p 399.06p 395.48p 398.00p 178898
27/11/2019 396.00p 396.00p 394.50p 395.00p 71012
26/11/2019 397.00p 397.00p 392.60p 395.50p 207311
25/11/2019 396.00p 396.49p 393.09p 394.50p 84204
22/11/2019 396.00p 397.00p 393.00p 395.50p 88460
21/11/2019 397.00p 397.00p 392.63p 394.00p 73975
20/11/2019 396.00p 399.00p 391.56p 399.00p 98999
19/11/2019 395.00p 397.00p 393.75p 395.50p 54433
18/11/2019 396.00p 397.00p 393.39p 396.00p 83027
15/11/2019 394.00p 396.00p 392.50p 394.50p 60075
14/11/2019 389.00p 394.00p 389.00p 390.00p 67278
13/11/2019 395.00p 395.00p 391.00p 391.00p 49262
12/11/2019 392.00p 393.00p 390.41p 391.50p 60174
11/11/2019 399.00p 401.00p 390.00p 391.50p 100259
08/11/2019 400.00p 403.00p 398.00p 399.00p 87744
07/11/2019 406.00p 406.00p 400.12p 402.50p 62739
06/11/2019 403.00p 404.64p 401.20p 403.00p 92163

*Close Price adjusted for both dividends and splits