Dark

FSMP
FIDELITY GLOBAL CORP BOND RE PAB ETF GHA
stock LSE

Inactive

Jul 23, 2024

4.76GBP-0.626%(-0.03)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	4.7600	4.7600	4.7600	4.76000	-0.626%	169	0.000%
2024-07-18	4.7900	4.7900	4.7900	4.79000	0.000%	6,438	-0.626%
2024-07-16	4.7900	4.7900	4.7900	4.79000	+0.419%	6,224	-0.626%
2024-07-15	4.7600	4.7600	4.7600	4.77000	+0.846%	172	-0.210%
2024-07-03	4.7200	4.7300	4.7200	4.73000	+0.425%	10	+0.634%
2024-06-26	4.7300	4.7300	4.7300	4.71000	-0.423%	1	+1.062%
2024-06-18	4.7200	4.7200	4.7200	4.73000	+0.212%	7,481	+0.634%
2024-06-13	4.7200	4.7200	4.7200	4.72000	-0.211%	150	+0.847%
2024-06-12	4.7300	4.7300	4.7300	4.73000	+0.212%	150	+0.634%
2024-06-06	4.7100	4.7100	4.7100	4.72000	+1.288%	12,628	+0.847%
2024-05-23	4.6700	4.6700	4.6700	4.66000	-0.214%	1,220	+2.146%
2024-05-22	4.6800	4.6800	4.6700	4.67000	-0.214%	157,605	+1.927%
2024-05-20	4.6900	4.6900	4.6900	4.68000	-0.213%	739,931	+1.709%
2024-05-17	4.6900	4.7000	4.6900	4.69000	-0.213%	5,096	+1.493%
2024-05-15	4.7100	4.7100	4.6900	4.70000	+1.512%	3,385	+1.277%
2024-04-29	4.6300	4.6300	4.6300	4.63000	0.000%	1,480	+2.808%
2024-04-23	4.6300	4.6300	4.6300	4.63000	-0.264%	25,150	+2.808%
2024-04-10	4.6755	4.6755	4.6420	4.64225	-0.770%	51,625	+2.536%
2024-03-26	4.6830	4.6880	4.6830	4.67825	-0.101%	834	+1.747%
2024-03-22	4.6845	4.6845	4.6845	4.68300	+0.175%	150	+1.644%
2024-03-21	4.6775	4.6825	4.6775	4.67480	+0.404%	6,740	+1.823%
2024-03-14	4.6580	4.6580	4.6580	4.65600	-0.555%	277,669	+2.234%
2024-03-12	4.7070	4.7080	4.7070	4.68200	+0.964%	1,978	+1.666%
2024-02-22	4.6285	4.6285	4.6245	4.63730	+0.233%	55,727	+2.646%
2024-02-16	4.6395	4.6395	4.6395	4.62650	-0.312%	3,813	+2.886%
2024-02-15	4.6535	4.6535	4.6535	4.64100	+0.037%	150	+2.564%
2024-02-12	4.6440	4.6490	4.6440	4.63930	-1.081%	2,601	+2.602%
2024-01-15	4.6870	4.6980	4.6870	4.69000	-0.081%	3,695	+1.493%
2023-12-19	4.6965	4.6965	4.6965	4.69380	+0.096%	1,377	+1.410%
2023-12-15	4.6850	4.6965	4.6850	4.68930	+0.310%	26,365	+1.508%
2023-12-14	4.6845	4.6845	4.6835	4.67480	+1.516%	1,377	+1.823%
2023-12-13	4.6000	4.6135	4.6000	4.60500	+1.109%	11,584	+3.366%
2023-12-01	4.5435	4.5435	4.5435	4.55450	+2.062%	150	+4.512%
2023-11-16	4.4510	4.4510	4.4510	4.46250	-0.230%	0	+6.667%
2023-11-14	4.4540	4.4540	4.4540	4.47280	+1.463%	150	+6.421%
2023-11-07	4.3995	4.4140	4.3925	4.40830	-0.445%	620,280	+7.978%
2023-11-03	4.4270	4.4270	4.4250	4.42800	+2.244%	2,112	+7.498%
2023-10-31	4.3315	4.3320	4.3315	4.33080	+0.204%	27,012	+9.910%
2023-10-30	4.3235	4.3255	4.3235	4.32200	+0.278%	4,490	+10.134%
2023-10-25	4.3205	4.3205	4.3195	4.31000	-1.108%	7,151	+10.441%
2023-10-12	4.3700	4.3705	4.3685	4.35830	-0.564%	25,534	+9.217%
2023-10-11	4.3905	4.3910	4.3905	4.38300	+0.412%	5,167	+8.601%
2023-10-10	4.3665	4.3745	4.3665	4.36500	+0.495%	2,366	+9.049%
2023-10-09	4.3185	4.3410	4.3185	4.34350	-0.271%	3,886	+9.589%
2023-10-02	4.3685	4.3685	4.3685	4.35530	-0.571%	3,309	+9.292%
2023-09-29	4.3880	4.3880	4.3855	4.38030	-0.488%	3,546	+8.668%
2023-09-25	4.3975	4.4060	4.3975	4.40180	-0.938%	3,558	+8.138%
2023-09-20	4.4380	4.4380	4.4380	4.44350	+0.146%	2,076	+7.123%
2023-09-14	4.4355	4.4440	4.4355	4.43700	+0.192%	26,162	+7.280%
2023-09-12	4.4375	4.4375	4.4375	4.42850	-0.293%	51,254	+7.486%
2023-09-04	4.4505	4.4505	4.4505	4.44150	-0.415%	6,085	+7.171%
2023-08-31	4.4695	4.4695	4.4695	4.46000	+0.643%	1,001,212	+6.726%
2023-08-24	4.4430	4.4430	4.4430	4.43150	+1.042%	1,221	+7.413%
2023-08-21	4.3875	4.3875	4.3875	4.38580	-0.091%	232	+8.532%
2023-08-17	4.3980	4.3980	4.3980	4.38980	-1.548%	25,000	+8.433%
2023-08-10	4.4700	4.4700	4.4700	4.45880	-0.606%	2,502	+6.755%
2023-07-31	4.4930	4.4930	4.4930	4.48600	+0.089%	303	+6.108%
2023-07-27	4.4945	4.4945	4.4945	4.48200	-0.107%	25,005	+6.203%
2023-07-24	4.4900	4.4900	4.4900	4.48680	-0.127%	25,000	+6.089%
2023-07-19	4.4898	4.4898	4.4898	4.49250	+0.301%	0	+5.954%
2023-07-14	4.4780	4.4780	4.4780	4.47900	+0.038%	25,000	+6.274%
2023-07-13	4.4835	4.4835	4.4835	4.47730	+1.388%	25,000	+6.314%
2023-07-07	4.4085	4.4125	4.4085	4.41600	-0.664%	50,000	+7.790%
2023-07-05	4.4660	4.4660	4.4660	4.44550	-0.521%	4,430,210	+7.075%
2023-06-26	4.4700	4.4700	4.4700	4.46880	+0.164%	50,000	+6.516%
2023-06-20	4.4620	4.4620	4.4620	4.46150	+0.444%	2,230	+6.691%
2023-06-13	4.4395	4.4395	4.4395	4.44180	-0.191%	5,091,485	+7.164%
2023-06-08	4.4215	4.4215	4.4215	4.45030	+0.209%	74	+6.959%
2023-05-19	4.3925	4.3925	4.3925	4.44100	-1.102%	25,000	+7.183%
2023-05-11	4.4940	4.4940	4.4940	4.49050	+0.414%	25,000	+6.002%
2023-05-10	4.4820	4.4820	4.4820	4.47200	-0.290%	3,521,918	+6.440%
2023-05-04	4.4955	4.4955	4.4955	4.48500	-0.605%	10,546,570	+6.132%
2023-04-05	4.5275	4.5275	4.5275	4.51230	+1.120%	5	+5.489%
2023-03-23	4.4620	4.4620	4.4620	4.46230	+0.389%	25,001	+6.671%
2023-03-21	4.4530	4.4530	4.4530	4.44500	+0.151%	5,455,879	+7.087%
2023-03-20	4.4535	4.4535	4.4430	4.43830	+0.108%	6,294	+7.248%
2023-03-15	4.4230	4.4230	4.4230	4.43350	+0.328%	9,764,294	+7.364%
2023-03-14	4.4240	4.4425	4.4235	4.41900	+1.068%	6,254,563	+7.717%
2023-03-07	4.3880	4.3880	4.3880	4.37230	-0.046%	7,243,472	+8.867%
2023-03-03	4.3775	4.3775	4.3775	4.37430	-0.414%	5	+8.817%
2023-02-22	4.3765	4.3765	4.3700	4.39250	-0.719%	7,165,522	+8.367%
2023-02-17	4.3785	4.3785	4.3785	4.42430	-1.711%	25,000	+7.588%
2023-01-27	4.5180	4.5180	4.5180	4.50130	-0.376%	8,612,433	+5.747%
2023-01-19	4.5495	4.5495	4.5495	4.51830	+0.608%	25,000	+5.349%
2023-01-17	4.4930	4.4930	4.4930	4.49100	+1.176%	5,646	+5.990%
2023-01-06	4.4540	4.4540	4.4540	4.43880	-0.426%	5	+7.236%
2022-12-12	4.4935	4.4935	4.4935	4.45780	-0.078%	5	+6.779%
2022-12-09	4.4700	4.4700	4.4700	4.46130	+1.432%	5	+6.695%
2022-11-28	4.4105	4.4135	4.4075	4.39830	+0.976%	548,721	+8.224%
2022-11-21	4.3595	4.3595	4.3595	4.35580	+0.122%	5	+9.280%
2022-11-18	4.3540	4.3540	4.3540	4.35050	-0.145%	21,221	+9.413%
2022-11-16	4.3475	4.3520	4.3475	4.35680	+0.805%	42,517	+9.254%
2022-11-15	4.3270	4.3270	4.3245	4.32200	+0.594%	43,060	+10.134%
2022-11-11	4.2790	4.2790	4.2790	4.29650	+0.105%	2,467	+10.788%
2022-11-10	4.2055	4.2965	4.2055	4.29200	+1.766%	69,613	+10.904%
2022-11-08	4.1850	4.1850	4.1850	4.21750	+0.123%	3,521	+12.863%
2022-11-04	4.2285	4.2475	4.2285	4.21230	-0.700%	50,000	+13.002%
2022-10-27	4.2150	4.2150	4.2150	4.24200	+0.617%	8,504	+12.211%
2022-10-26	4.2185	4.2205	4.2155	4.21600	+1.461%	85,734	+12.903%
2022-10-21	4.1660	4.1660	4.1660	4.15530	-0.586%	16,488	+14.552%
2022-10-20	4.1900	4.1900	4.1900	4.17980	-0.196%	100,000	+13.881%
2022-10-19	4.2105	4.2105	4.2105	4.18800	-0.392%	46,819	+13.658%
2022-10-18	4.2265	4.2265	4.2265	4.20450	-0.095%	637	+13.212%
2022-10-17	4.2225	4.2225	4.2225	4.20850	+0.418%	1,573	+13.104%
2022-10-14	4.2320	4.2320	4.2320	4.19100	-0.155%	5,658	+13.577%
2022-10-13	4.2275	4.2365	4.2270	4.19750	-0.304%	53,141	+13.401%
2022-10-12	4.2350	4.2350	4.2350	4.21030	-0.047%	710	+13.056%
2022-10-11	4.2165	4.2165	4.2165	4.21230	-0.606%	21,712	+13.002%
2022-10-10	4.2620	4.2620	4.2295	4.23800	-1.784%	45,378	+12.317%
2022-10-04	4.3075	4.3075	4.3075	4.31500	+0.482%	21,277	+10.313%
2022-10-03	4.2950	4.2950	4.2950	4.29430	+0.976%	21,674	+10.845%
2022-09-30	4.2635	4.2635	4.2635	4.25280	-4.000%	5	+11.926%
2022-09-07	4.4105	4.4150	4.4105	4.43000	+0.226%	41,102	+7.449%
2022-09-05	4.4430	4.4430	4.4430	4.42000	-0.446%	15,555,995	+7.692%
2022-09-01	4.4520	4.4595	4.4285	4.43980	-1.158%	324,064	+7.212%
2022-08-30	4.4930	4.4930	4.4930	4.49180	-0.701%	19,931	+5.971%
2022-08-25	4.5280	4.5280	4.5280	4.52350	-0.022%	21	+5.228%
2022-08-22	4.5250	4.5250	4.5250	4.52450	-1.045%	117	+5.205%
2022-08-17	4.5840	4.5840	4.5840	4.57230	+2.419%	2,499	+4.105%
2022-06-24	4.4770	4.4795	4.4725	4.46430	-0.022%	60,444	+6.624%
2022-06-23	4.4775	4.4775	4.4765	4.46530	+0.676%	40,742	+6.600%
2022-06-22	4.4420	4.4420	4.4395	4.43530	+0.430%	81,444	+7.321%
2022-06-14	4.4195	4.4235	4.4195	4.41630	+0.136%	30,314	+7.783%
2022-06-13	4.4735	4.4735	4.4735	4.41030	-3.758%	16,305,888	+7.929%
2022-06-01	4.6125	4.6125	4.6125	4.58250	-0.170%	19,487	+3.873%
2022-05-31	4.6050	4.6050	4.6050	4.59030	-0.585%	19,389	+3.697%
2022-05-25	4.6080	4.6080	4.6080	4.61730	+1.268%	19,600	+3.091%
2022-05-10	4.5370	4.5490	4.5370	4.55950	+1.024%	59,550	+4.397%
2022-05-09	4.5140	4.5140	4.5100	4.51330	-2.668%	39,522	+5.466%
2022-04-26	4.6250	4.6250	4.6250	4.63700	+0.618%	19,116	+2.653%
2022-04-21	4.6345	4.6345	4.6345	4.60850	-0.130%	18,876	+3.287%
2022-04-19	4.6260	4.6260	4.6260	4.61450	-1.463%	18,742	+3.153%
2022-04-13	4.6580	4.6580	4.6580	4.68300	-0.773%	18,674	+1.644%
2022-04-07	4.7335	4.7405	4.7320	4.71950	+0.185%	55,719	+0.858%
2022-04-06	4.7250	4.7250	4.7140	4.71080	-1.169%	55,284	+1.044%
2022-03-30	4.7630	4.7630	4.7630	4.76650	+0.246%	18,718	-0.136%
2022-03-29	4.7670	4.7670	4.7670	4.75480	+0.249%	18,611	+0.109%
2022-03-28	4.7445	4.7540	4.7445	4.74300	-0.753%	37,000	+0.358%
2022-03-17	4.7790	4.7845	4.7790	4.77900	-5.563%	20,446,307	-0.398%
2022-01-13	5.0550	5.0550	5.0550	5.06050	-0.423%	17,196	-5.938%
2022-01-04	5.0850	5.0850	5.0850	5.08200	-0.255%	17,327	-6.336%
2021-12-23	5.1040	5.1040	5.1040	5.09500	-0.779%	35,190	-6.575%
2021-12-17	5.1360	5.1360	5.1340	5.13500	+0.195%	34,733	-7.303%
2021-12-16	5.1340	5.1350	5.1340	5.12500	+0.156%	34,872	-7.122%
2021-11-30	5.1220	5.1220	5.1190	5.11700	+0.137%	52,236	-6.977%
2021-11-29	5.0810	5.0810	5.0740	5.11000	+0.452%	104,298	-6.849%
2021-11-26	5.0820	5.0820	5.0820	5.08700	-0.088%	17,358	-6.428%
2021-11-23	5.1040	5.1040	5.1040	5.09150	-0.186%	52,236	-6.511%
2021-11-22	5.1110	5.1130	5.1060	5.10100	-0.478%	86,190	-6.685%
2021-11-19	5.1090	5.1090	5.1090	5.12550	+0.796%	17,428	-7.131%
2021-11-17	5.0710	5.0710	5.0660	5.08500	-0.186%	52,854	-6.391%
2021-11-15	5.1400	5.1400	5.1400	5.09450	-0.088%	37	-6.566%
2021-11-12	5.1140	5.1140	5.1100	5.09900	-0.488%	122,801	-6.648%
2021-11-11	5.1400	5.1400	5.1400	5.12400	-0.311%	17,561	-7.104%
2021-11-10	5.1530	5.1560	5.1510	5.14000	-0.513%	53,211	-7.393%
2021-11-09	5.1440	5.1440	5.1440	5.16650	+0.233%	17,799	-7.868%
2021-11-05	5.1340	5.1340	5.1340	5.15450	+0.390%	394	-7.654%
2021-11-04	5.1240	5.1250	5.1240	5.13450	+0.440%	35,000	-7.294%
2021-10-29	5.1130	5.1180	5.1130	5.11200	+0.225%	88,860	-6.886%
2021-10-25	5.0880	5.1140	5.0880	5.10050	+0.532%	18,063	-6.676%
2021-10-20	5.0940	5.0940	5.0940	5.07350	-0.118%	17,718	-6.179%
2021-10-11	5.0480	5.0510	5.0430	5.07950	-0.548%	45,438	-6.290%
2021-10-06	5.1020	5.1020	5.1010	5.10750	-0.303%	35,694	-6.804%
2021-10-04	5.1130	5.1130	5.1130	5.12300	+0.137%	17,807	-7.086%
2021-10-01	5.1070	5.1090	5.1070	5.11600	-0.234%	27,803	-6.959%
2021-09-29	5.1310	5.1340	5.1310	5.12800	+0.049%	53,496	-7.176%
2021-09-28	5.1350	5.1410	5.1350	5.12550	-0.736%	88,940	-7.131%
2021-09-13	5.1470	5.1470	5.1430	5.16350	-0.203%	388	-7.814%
2021-09-09	5.1580	5.1580	5.1580	5.17400	+0.242%	17,752	-8.002%
2021-08-18	5.1800	5.1800	5.1800	5.16150	-0.135%	17,602	-7.779%
2021-08-17	5.1730	5.1760	5.1730	5.16850	+0.379%	52,986	-7.904%
2021-08-11	5.1400	5.1410	5.1400	5.14900	-0.924%	87,045	-7.555%
2021-08-03	5.1820	5.1820	5.1820	5.19700	-0.087%	17,371	-8.409%
2021-08-02	5.1790	5.1810	5.1790	5.20150	+0.309%	52,257	-8.488%
2021-07-30	5.1740	5.1740	5.1740	5.18550	+0.339%	17,539	-8.206%
2021-07-29	5.1650	5.1720	5.1650	5.16800	0.000%	52,464	-7.895%
2021-07-27	5.1640	5.1640	5.1640	5.16800	+0.165%	227,138	-7.895%
2021-07-26	5.1700	5.1700	5.1600	5.15950	0.000%	315,164	-7.743%
2021-07-21	5.1500	5.1500	5.1440	5.15950	-0.396%	88,440	-7.743%
2021-07-20	5.1970	5.1970	5.1970	5.18000	+0.261%	35,618	-8.108%
2021-07-19	5.1870	5.1870	5.1630	5.16650	+0.204%	53,265	-7.868%
2021-07-16	5.1400	5.1400	5.1400	5.15600	+0.097%	17,593	-7.680%
2021-07-15	5.1380	5.1380	5.1380	5.15100	+0.165%	17,626	-7.591%
2021-07-09	5.1170	5.1460	5.1170	5.14250	-0.484%	52,980	-7.438%
2021-07-07	5.1510	5.1660	5.1500	5.16750	+0.555%	194,238	-7.886%
2021-07-06	5.1460	5.1490	5.1460	5.13900	+0.538%	53,361	-7.375%
2021-07-01	5.1180	5.1180	5.1170	5.11150	-0.107%	35,404	-6.877%
2021-06-29	5.1170	5.1170	5.1170	5.11700	+0.255%	17,842	-6.977%
2021-06-25	5.1080	5.1080	5.1080	5.10400	+0.364%	17,933	-6.740%
2021-06-21	5.1040	5.1040	5.1040	5.08550	-0.401%	17,707	-6.401%
2021-06-16	5.1090	5.1090	5.1090	5.10600	+0.098%	5,000	-6.776%
2021-06-11	5.1200	5.1200	5.1200	5.10100	+0.236%	15,000	-6.685%
2021-06-10	5.1080	5.1080	5.1040	5.08900	+0.177%	20,000	-6.465%
2021-06-07	5.0500	5.0500	5.0500	5.08000	+0.059%	1,564,025	-6.299%
2021-06-04	5.0430	5.0470	5.0430	5.07700	+0.754%	36,134	-6.244%
2021-06-02	5.0530	5.0530	5.0500	5.03900	-0.729%	10,194	-5.537%
2021-06-01	5.0390	5.0680	5.0390	5.07600	+0.684%	29,639	-6.225%
2021-05-27	5.0400	5.0400	5.0390	5.04150	+0.358%	96,120	-5.584%
2021-05-20	5.0150	5.0150	5.0150	5.02350	+0.269%	18,099	-5.245%
2021-05-17	5.0200	5.0200	5.0200	5.01000	+0.110%	18,184	-4.990%
2021-05-14	5.0210	5.0210	5.0210	5.00450	-0.675%	197	-4.886%
2021-04-23	5.0400	5.0400	5.0400	5.03850	+0.269%	10,000	-5.527%
2021-04-22	5.0530	5.0530	5.0530	5.02500	+0.615%	90,000	-5.274%
2021-04-19	5.0110	5.0110	5.0090	4.99430	-0.170%	54,696	-4.691%
2021-04-14	5.0430	5.0430	5.0430	5.00280	0.000%	1,186	-4.853%

.dark-mode .qV09Lm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qV09Lm{ color: #333333; background-color: white; border: 2px solid #333333; }FSMPFIDELITY GLOBAL CORP BOND RE PAB ETF GHAstock LSE

FSMP
FIDELITY GLOBAL CORP BOND RE PAB ETF GHA
stock LSE