Dark

FJPS
FIDELITY JP EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Jul 19, 2024

4.53GBP-1.522%(-0.07)25,768

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-19	4.5400	4.5400	4.5400	4.53000	-1.522%	25,768	0.000%
2024-07-17	4.5900	4.6000	4.5900	4.60000	-0.433%	1,305	-1.522%
2024-07-10	4.6000	4.6000	4.6000	4.62000	+1.762%	33,584	-1.948%
2024-07-05	4.5600	4.5600	4.5400	4.54000	-0.656%	23,981	-0.220%
2024-07-04	4.5800	4.5800	4.5800	4.57000	+1.106%	1,861	-0.875%
2024-06-28	4.4800	4.4900	4.4800	4.52000	+3.432%	7,254	+0.221%
2024-06-20	4.3800	4.3800	4.3700	4.37000	-2.455%	26,064	+3.661%
2024-06-12	4.4600	4.4600	4.4600	4.48000	-0.885%	436	+1.116%
2024-06-10	4.5000	4.5100	4.5000	4.52000	+0.893%	37,334	+0.221%
2024-06-06	4.4700	4.4900	4.4700	4.48000	0.000%	1,177	+1.116%
2024-06-05	4.4600	4.4600	4.4600	4.48000	-0.665%	996,641	+1.116%
2024-06-04	4.5000	4.5200	4.5000	4.51000	+1.577%	2,827	+0.443%
2024-05-30	4.4400	4.4400	4.4400	4.44000	+0.909%	579	+2.027%
2024-05-29	4.4100	4.4100	4.4100	4.40000	-1.786%	190	+2.955%
2024-05-28	4.4900	4.4900	4.4900	4.48000	+0.448%	239	+1.116%
2024-05-24	4.4600	4.4600	4.4600	4.46000	+0.450%	128	+1.570%
2024-05-22	4.4500	4.4500	4.4500	4.44000	-0.893%	336	+2.027%
2024-05-21	4.5000	4.5000	4.4800	4.48000	-1.104%	304	+1.116%
2024-05-20	4.5200	4.5200	4.5200	4.53000	+0.891%	34,367	0.000%
2024-05-17	4.5000	4.5200	4.5000	4.49000	-0.222%	2,600	+0.891%
2024-05-16	4.5300	4.5300	4.5300	4.50000	-0.222%	155	+0.667%
2024-05-15	4.5100	4.5100	4.5100	4.51000	+0.670%	5,272	+0.443%
2024-05-14	4.4900	4.4900	4.4900	4.48000	+0.224%	851,634	+1.116%
2024-05-13	4.4700	4.4700	4.4700	4.47000	-1.325%	302,320	+1.342%
2024-05-09	4.5000	4.5300	4.5000	4.53000	+0.443%	24	0.000%
2024-05-08	4.5100	4.5100	4.5100	4.51000	-0.221%	107	+0.443%
2024-05-02	4.5100	4.5100	4.5100	4.52000	+1.573%	74	+0.221%
2024-05-01	4.4400	4.4400	4.4400	4.45000	-0.224%	30	+1.798%
2024-04-29	4.4900	4.4900	4.4900	4.46000	+0.225%	49,937	+1.570%
2024-04-26	4.4200	4.4200	4.4200	4.45000	+1.136%	10,759	+1.798%
2024-04-25	4.4100	4.4100	4.4100	4.40000	-1.786%	42	+2.955%
2024-04-23	4.4800	4.4800	4.4800	4.48000	0.000%	42	+1.116%
2024-04-22	4.4600	4.4600	4.4600	4.48000	+0.224%	24	+1.116%
2024-04-18	4.4700	4.4700	4.4700	4.47000	+0.224%	2,080	+1.342%
2024-04-17	4.4500	4.4700	4.4500	4.46000	-1.142%	129,353	+1.570%
2024-04-16	4.5155	4.5155	4.5155	4.51150	-2.030%	41	+0.410%
2024-04-15	4.6055	4.6055	4.6050	4.60500	-0.179%	4,539	-1.629%
2024-04-12	4.6165	4.6165	4.6165	4.61325	+0.666%	84,730	-1.805%
2024-04-11	4.5765	4.5765	4.5765	4.58275	+0.411%	29	-1.151%
2024-04-10	4.5640	4.5640	4.5635	4.56400	-0.729%	14,504	-0.745%
2024-04-08	4.5875	4.5975	4.5875	4.59750	+0.795%	46	-1.468%
2024-04-05	4.5445	4.5445	4.5445	4.56125	-0.616%	1,688	-0.685%
2024-04-04	4.5830	4.5830	4.5830	4.58950	-0.152%	2,190	-1.296%
2024-04-03	4.5720	4.5965	4.5720	4.59650	+0.900%	36	-1.447%
2024-04-02	4.5765	4.5765	4.5765	4.55550	-1.863%	29,105	-0.560%
2024-03-28	4.6420	4.6420	4.6420	4.64200	-0.365%	12	-2.413%
2024-03-26	4.6590	4.6590	4.6590	4.65900	+0.899%	35	-2.769%
2024-03-25	4.5995	4.5995	4.5995	4.61750	-0.812%	69	-1.895%
2024-03-21	4.6045	4.6045	4.6045	4.65530	-20.046%	24	-2.692%
2024-03-19	5.7850	5.7850	5.7850	5.82250	+30.205%	5,072	-22.198%
2024-03-15	4.4790	4.4790	4.4790	4.47180	+0.265%	1,725	+1.301%
2024-03-12	4.4655	4.4655	4.4600	4.46000	-23.656%	847	+1.570%
2024-03-08	5.8530	5.8530	5.8530	5.84200	-0.171%	5,690	-22.458%
2024-03-07	5.8470	5.8580	5.8470	5.85200	+29.972%	99,159	-22.591%
2024-03-04	4.5215	4.5215	4.5215	4.50250	-21.381%	786	+0.611%
2024-03-01	5.7330	5.7330	5.7270	5.72700	+1.453%	3,813	-20.901%
2024-02-26	5.6490	5.6490	5.6450	5.64500	+26.917%	920	-19.752%
2024-02-22	4.4635	4.4635	4.4520	4.44780	+0.937%	23,945	+1.848%
2024-02-16	4.4210	4.4210	4.4065	4.40650	+3.028%	74	+2.803%
2024-02-08	4.2840	4.2840	4.2770	4.27700	+0.070%	2,688,959	+5.915%
2024-02-01	4.2740	4.2740	4.2740	4.27400	-20.350%	6,329	+5.990%
2024-01-30	5.3670	5.3670	5.3670	5.36600	-0.028%	1,466	-15.580%
2024-01-25	5.3940	5.3940	5.3940	5.36750	+0.355%	3,246	-15.603%
2024-01-19	5.3560	5.3560	5.3560	5.34850	+27.786%	4,600	-15.303%
2024-01-17	4.1790	4.1790	4.1790	4.18550	+3.607%	2,898	+8.231%
2023-12-18	4.0610	4.0610	4.0610	4.03980	-20.099%	3,976	+12.134%
2023-12-08	5.0490	5.0490	5.0490	5.05600	+0.617%	105,112	-10.403%
2023-12-04	5.0290	5.0290	5.0290	5.02500	-0.564%	3,312	-9.851%
2023-11-29	5.0560	5.0560	5.0560	5.05350	+26.518%	145	-10.359%
2023-11-28	3.9840	3.9845	3.9840	3.99430	-1.090%	30,146	+13.412%
2023-11-23	4.0543	4.0543	4.0543	4.03830	+0.144%	0	+12.176%
2023-11-20	4.0315	4.0315	4.0315	4.03250	-18.958%	11,508	+12.337%
2023-11-06	4.9825	4.9825	4.9770	4.97580	-1.274%	7,760	-8.959%
2023-11-03	5.0400	5.0400	5.0400	5.04000	+24.558%	14,857	-10.119%
2023-11-02	4.0275	4.0275	4.0275	4.04630	+2.184%	1,294	+11.954%
2023-10-31	3.9520	3.9520	3.9480	3.95980	-16.061%	41,228	+14.400%
2023-10-30	4.7310	4.7310	4.7310	4.71750	-0.201%	1,529	-3.975%
2023-10-27	4.7195	4.7195	4.7155	4.72700	+20.772%	156,798	-4.168%
2023-10-25	3.9330	3.9330	3.9330	3.91400	+0.514%	4,248	+15.738%
2023-10-24	3.9030	3.9030	3.9030	3.89400	-17.540%	1	+16.333%
2023-10-23	4.6905	4.6970	4.6905	4.72230	+21.402%	8,036	-4.072%
2023-10-20	3.8975	3.9030	3.8975	3.88980	-18.419%	9,634	+16.458%
2023-10-19	4.7680	4.7680	4.7680	4.76800	+20.480%	6,850	-4.992%
2023-10-18	3.9785	3.9785	3.9785	3.95750	-18.617%	1,684	+14.466%
2023-10-17	4.8520	4.8520	4.8520	4.86280	+20.194%	977	-6.844%
2023-09-29	4.0560	4.0560	4.0560	4.04580	-18.975%	7,486,612	+11.968%
2023-09-27	5.0180	5.0180	5.0180	4.99330	-1.445%	3,940	-9.278%
2023-09-08	5.0350	5.0450	5.0350	5.06650	-0.676%	27,599	-10.589%
2023-09-05	5.0950	5.1020	5.0950	5.10100	+1.271%	7,155	-11.194%
2023-08-02	5.0720	5.0720	5.0290	5.03700	-1.351%	13,662	-10.066%
2023-07-24	5.0860	5.0860	5.0860	5.10600	+27.132%	36,340	-11.281%
2023-07-19	4.0220	4.0220	4.0220	4.01630	+2.855%	1,156	+12.790%
2023-07-11	3.8950	3.8950	3.8950	3.90480	-22.277%	3,867	+16.011%
2023-07-07	5.0090	5.0090	5.0090	5.02400	-0.218%	4,580	-9.833%
2023-06-29	5.0600	5.0600	5.0600	5.03500	+1.017%	56,210	-10.030%
2023-06-27	4.9955	4.9955	4.9955	4.98430	+0.030%	2,290	-9.115%
2023-06-26	4.9865	4.9870	4.9865	4.98280	-3.171%	1,589	-9.087%
2023-06-21	5.1440	5.1450	5.1440	5.14600	+0.322%	1,851	-11.970%
2023-06-19	5.1450	5.1480	5.1360	5.12950	+0.293%	938,956	-11.687%
2023-06-12	5.1100	5.1100	5.1100	5.11450	+26.424%	100	-11.428%
2023-06-09	4.0580	4.0580	4.0580	4.04550	+1.472%	15,000	+11.976%
2023-06-08	4.0060	4.0060	4.0060	3.98680	-1.195%	1,937	+13.625%
2023-06-07	4.0350	4.0350	4.0350	4.03500	+3.149%	25,697	+12.268%
2023-05-30	3.9260	3.9260	3.9260	3.91180	-1.399%	10,593	+15.803%
2023-05-26	3.9380	3.9380	3.9380	3.96730	-18.461%	868	+14.183%
2023-05-25	4.8820	4.8820	4.8820	4.86550	-1.802%	4,367	-6.895%
2023-05-19	4.9575	4.9575	4.9575	4.95480	-2.021%	41,155	-8.574%
2023-05-18	5.0570	5.0570	5.0570	5.05700	+3.219%	1,508,233	-10.421%
2023-05-12	4.9170	4.9170	4.9170	4.89930	+28.523%	61	-7.538%
2023-05-03	3.8295	3.8295	3.8295	3.81200	-20.559%	2,142	+18.835%
2023-04-18	4.8060	4.8060	4.8060	4.79850	+25.681%	2,341	-5.595%
2023-04-13	3.7930	3.7930	3.7930	3.81800	+0.744%	12,342	+18.649%
2023-04-12	3.8150	3.8150	3.8150	3.78980	+0.432%	10,000	+19.531%
2023-04-05	3.7860	3.7860	3.7860	3.77350	-1.898%	2,000	+20.048%
2023-03-31	3.8310	3.8310	3.8310	3.84650	-15.984%	102	+17.769%
2023-03-13	4.5970	4.5970	4.5970	4.57830	-3.908%	22,393	-1.055%
2023-01-30	4.7720	4.7720	4.7720	4.76450	+25.679%	5,585	-4.922%
2023-01-17	3.7860	3.7860	3.7860	3.79100	+0.677%	20,039	+19.494%
2023-01-16	3.7620	3.7715	3.7620	3.76550	+0.245%	1,819	+20.303%
2023-01-12	3.7195	3.7195	3.7195	3.75630	+1.398%	1,030	+20.597%
2022-12-29	3.7060	3.7060	3.7060	3.70450	-10.085%	3,943	+22.284%
2022-11-02	4.1300	4.1300	4.1300	4.12000	+15.348%	169,995	+9.951%
2022-11-01	3.5690	3.5700	3.5690	3.57180	+2.072%	44,502	+26.827%
2022-10-28	3.4985	3.4985	3.4985	3.49930	-0.384%	6,199	+29.454%
2022-10-27	3.5100	3.5100	3.5100	3.51280	-0.566%	4,476	+28.957%
2022-10-25	3.5320	3.5320	3.5320	3.53280	+0.856%	17,152	+28.227%
2022-10-18	3.5390	3.5390	3.5390	3.50280	-2.252%	31,054	+29.325%
2022-10-12	3.6015	3.6190	3.5925	3.58350	-1.417%	54,377	+26.413%
2022-10-10	3.6510	3.6510	3.6510	3.63500	-0.487%	40,468	+24.622%
2022-10-07	3.6715	3.6715	3.6715	3.65280	-8.129%	2,415	+24.014%
2022-09-29	3.9775	3.9775	3.9775	3.97600	-0.346%	37,383	+13.934%
2022-09-28	3.9145	3.9145	3.9145	3.98980	+8.788%	22,700	+13.540%
2022-09-27	3.6795	3.6795	3.6795	3.66750	+1.748%	343	+23.517%
2022-09-13	3.6065	3.6065	3.6065	3.60450	+0.544%	1,000	+25.676%
2022-09-06	3.6195	3.6195	3.6020	3.58500	-15.657%	1,317	+26.360%
2022-09-02	4.2105	4.2105	4.2105	4.25050	+15.165%	19,613	+6.576%
2022-08-11	3.7005	3.7005	3.6950	3.69080	-17.496%	30,253	+22.738%
2022-08-08	4.4575	4.4575	4.4575	4.47350	+5.774%	8,192	+1.263%
2022-06-30	4.1900	4.1900	4.1900	4.22930	-1.781%	24,697	+7.110%
2022-06-28	4.3370	4.3370	4.3370	4.30600	-4.930%	24,471	+5.202%
2022-05-03	4.5125	4.5125	4.5125	4.52930	+28.352%	3	+0.015%
2022-04-22	3.5420	3.5420	3.5400	3.52880	-28.653%	558	+28.372%
2022-03-30	4.9645	4.9645	4.9645	4.94600	+32.052%	4,046	-8.411%
2022-02-08	3.7430	3.7430	3.7425	3.74550	+0.502%	42,278	+20.945%
2022-02-01	3.7200	3.7200	3.7200	3.72680	-4.153%	512	+21.552%
2021-12-31	3.8720	3.8720	3.8720	3.88830	-1.432%	245	+16.503%
2021-12-20	3.9380	3.9505	3.9380	3.94480	-2.833%	2,576	+14.835%
2021-11-22	4.0695	4.0695	4.0695	4.05980	-0.270%	490	+11.582%
2021-11-15	4.0690	4.0690	4.0690	4.07080	+0.118%	19,696	+11.280%
2021-11-12	4.0485	4.0485	4.0485	4.06600	+4.256%	764	+11.412%
2021-10-15	3.9080	3.9080	3.9070	3.90000	-4.797%	764	+16.154%
2021-09-24	4.0995	4.0995	4.0995	4.09650	+6.680%	3,047	+10.582%
2021-08-24	3.8440	3.8440	3.8440	3.84000	+1.159%	770	+17.969%
2021-08-18	3.8140	3.8140	3.8125	3.79600	+1.038%	5,234	+19.336%
2021-06-21	3.7545	3.7545	3.7545	3.75700	+0.716%	7,909,432	+20.575%
2021-05-06	3.7280	3.7280	3.7280	3.73030	-1.310%	253	+21.438%
2021-02-24	3.7685	3.7685	3.7685	3.77980	-0.982%	899	+19.848%
2021-01-26	3.8285	3.8305	3.8285	3.81730	-1.781%	22,606	+18.670%
2021-01-14	3.8925	3.8925	3.8925	3.88650	0.000%	2,679	+16.557%

.dark-mode .m37qh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m37qh0{ color: #333333; background-color: white; border: 2px solid #333333; }FJPSFIDELITY JP EQ RESEARCH ENHANCED ETF ACCstock LSE

FJPS
FIDELITY JP EQ RESEARCH ENHANCED ETF ACC
stock LSE