Fidelity Special Values (FSV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/07/2016 177.75p 179.15p 175.31p 176.50p 182846
04/07/2016 184.25p 188.03p 177.00p 177.00p 511133
01/07/2016 180.75p 188.06p 180.75p 185.25p 169568
30/06/2016 180.00p 185.00p 178.23p 182.25p 260694
29/06/2016 179.00p 183.75p 177.50p 180.00p 235924
28/06/2016 178.25p 180.00p 172.56p 175.50p 269636
27/06/2016 187.25p 193.00p 171.25p 171.25p 487270
24/06/2016 183.00p 197.13p 179.23p 192.75p 371212
23/06/2016 194.75p 204.00p 194.45p 198.50p 322028
22/06/2016 191.25p 194.50p 189.00p 194.50p 412483
21/06/2016 191.50p 191.75p 188.89p 191.25p 202171
20/06/2016 189.00p 190.75p 187.50p 188.87p 211471
17/06/2016 184.00p 184.56p 180.50p 182.75p 233381
16/06/2016 180.00p 183.57p 180.00p 180.25p 215406
15/06/2016 182.00p 184.50p 181.00p 184.50p 275498
14/06/2016 185.00p 186.10p 180.00p 180.00p 306350
13/06/2016 186.25p 187.87p 185.19p 185.75p 200753
10/06/2016 191.25p 192.07p 188.00p 190.00p 111665
09/06/2016 192.50p 194.29p 190.50p 192.12p 126877
08/06/2016 194.50p 195.51p 193.50p 194.25p 97317
07/06/2016 194.75p 196.50p 192.51p 195.50p 222255
06/06/2016 192.25p 194.75p 192.25p 194.75p 185996
03/06/2016 193.75p 195.00p 191.50p 192.00p 186383
02/06/2016 193.50p 194.25p 190.00p 190.25p 168461
01/06/2016 191.00p 194.00p 191.00p 193.50p 135612
31/05/2016 195.75p 195.75p 191.75p 193.75p 167477
27/05/2016 192.00p 195.00p 192.00p 193.50p 200616
26/05/2016 194.25p 195.02p 192.50p 192.50p 195512
25/05/2016 191.50p 193.50p 190.10p 192.00p 426522
24/05/2016 187.00p 189.00p 185.40p 188.25p 820022
23/05/2016 186.00p 186.78p 183.50p 185.50p 176069
20/05/2016 186.50p 188.00p 185.96p 187.00p 109551
19/05/2016 183.25p 187.25p 182.50p 183.25p 134202
18/05/2016 186.25p 187.63p 184.00p 184.00p 119757
17/05/2016 188.25p 188.25p 184.75p 186.00p 95118
16/05/2016 186.00p 186.97p 184.50p 184.50p 139581
13/05/2016 187.75p 187.75p 184.21p 185.50p 131729
12/05/2016 188.00p 188.50p 185.25p 185.25p 162830
11/05/2016 189.75p 189.75p 187.50p 188.75p 269628
10/05/2016 189.00p 189.00p 186.75p 186.75p 97292
09/05/2016 187.00p 188.13p 186.50p 186.50p 179607
06/05/2016 184.50p 186.54p 184.00p 185.25p 85193
05/05/2016 185.50p 189.67p 184.50p 185.00p 152170
04/05/2016 186.50p 188.06p 184.63p 185.63p 412526
03/05/2016 191.00p 192.50p 186.50p 187.25p 268130
29/04/2016 191.50p 192.75p 190.00p 190.00p 193986
28/04/2016 194.00p 194.88p 192.25p 192.25p 269374
27/04/2016 195.00p 196.00p 192.50p 194.00p 488432
26/04/2016 196.50p 197.20p 195.00p 195.25p 226694
25/04/2016 197.00p 197.47p 194.00p 194.25p 236304
22/04/2016 199.00p 199.00p 196.48p 196.75p 130344
21/04/2016 200.25p 200.25p 197.00p 197.25p 1833467
20/04/2016 199.00p 200.25p 197.00p 198.25p 116813
19/04/2016 201.00p 201.75p 198.50p 199.50p 330323
18/04/2016 197.00p 199.14p 196.83p 198.87p 235452
15/04/2016 198.50p 200.25p 197.99p 199.50p 213191
14/04/2016 198.75p 199.60p 197.08p 199.25p 220059
13/04/2016 196.50p 198.25p 195.50p 198.25p 119140
12/04/2016 190.25p 194.75p 190.00p 194.25p 300885
11/04/2016 190.00p 193.00p 189.50p 191.25p 256566
08/04/2016 189.00p 192.62p 189.00p 190.00p 195846
07/04/2016 190.00p 193.00p 189.00p 189.50p 323069
06/04/2016 185.50p 190.00p 183.00p 190.00p 301223
05/04/2016 187.00p 188.00p 183.00p 186.50p 407833
04/04/2016 187.00p 188.95p 183.33p 186.00p 225915
01/04/2016 184.00p 189.00p 183.07p 185.00p 264988
31/03/2016 187.75p 187.75p 184.26p 187.50p 255881
30/03/2016 187.50p 189.63p 185.50p 188.00p 272381
29/03/2016 188.00p 189.75p 184.00p 186.25p 181611
24/03/2016 190.00p 190.00p 186.50p 186.50p 294131
23/03/2016 190.00p 190.73p 188.00p 188.50p 275607
22/03/2016 191.00p 191.80p 187.44p 188.25p 241874
21/03/2016 193.00p 193.00p 190.09p 190.75p 273117
18/03/2016 190.00p 191.75p 189.30p 191.00p 178845
17/03/2016 191.00p 193.10p 186.50p 189.50p 251780
16/03/2016 189.00p 189.63p 186.25p 189.25p 191983
15/03/2016 187.25p 188.50p 187.00p 188.50p 176333
14/03/2016 188.25p 190.21p 187.50p 188.75p 304008
11/03/2016 187.50p 189.72p 187.00p 187.25p 315459
10/03/2016 188.75p 190.93p 185.75p 185.75p 276950
09/03/2016 187.00p 188.50p 185.25p 187.00p 335824
08/03/2016 188.00p 189.67p 186.00p 187.00p 262011
07/03/2016 189.50p 193.47p 188.50p 188.75p 296000
04/03/2016 189.50p 192.16p 189.25p 190.00p 192789
03/03/2016 191.50p 192.00p 187.00p 190.25p 272922
02/03/2016 190.75p 195.00p 189.00p 192.00p 197690
01/03/2016 189.00p 191.25p 188.75p 191.25p 189565
29/02/2016 185.00p 189.00p 185.00p 187.50p 176800
26/02/2016 185.00p 188.75p 185.00p 188.50p 182691
25/02/2016 182.50p 184.67p 180.88p 184.50p 124188
24/02/2016 181.00p 181.00p 175.00p 179.50p 292711
23/02/2016 183.25p 184.38p 180.00p 181.75p 112139
22/02/2016 184.00p 186.00p 182.98p 184.50p 194070
19/02/2016 182.00p 185.00p 181.00p 181.25p 231866
18/02/2016 183.50p 184.00p 181.08p 181.50p 141958
17/02/2016 183.00p 183.76p 179.23p 181.50p 128186
16/02/2016 182.75p 183.00p 179.25p 179.25p 141172
15/02/2016 179.25p 182.01p 179.25p 179.75p 152480
12/02/2016 180.25p 180.50p 174.50p 175.75p 230851
11/02/2016 176.50p 181.50p 175.71p 177.87p 266500
10/02/2016 183.00p 184.50p 179.12p 180.50p 137848
09/02/2016 182.00p 185.50p 176.31p 176.75p 191062
08/02/2016 185.25p 187.86p 182.50p 182.50p 153704
05/02/2016 192.00p 192.00p 187.00p 187.75p 147718
04/02/2016 186.75p 191.76p 186.00p 186.00p 138714
03/02/2016 190.50p 191.77p 186.00p 186.75p 246893
02/02/2016 190.25p 191.00p 188.00p 188.25p 166943
01/02/2016 187.25p 191.75p 187.00p 188.50p 148619
29/01/2016 185.00p 192.00p 185.00p 187.25p 165313
28/01/2016 188.50p 189.00p 184.50p 184.50p 132016
27/01/2016 185.25p 188.50p 185.25p 186.50p 86500
26/01/2016 183.75p 187.28p 183.17p 185.50p 112568
25/01/2016 186.00p 187.25p 185.00p 186.00p 158295
22/01/2016 182.00p 186.75p 182.00p 184.25p 171447
21/01/2016 180.00p 181.80p 176.20p 178.75p 593169
20/01/2016 183.75p 183.75p 177.09p 177.25p 320835
19/01/2016 186.00p 191.50p 185.25p 186.75p 184434
18/01/2016 186.00p 188.50p 181.91p 182.00p 239031
15/01/2016 192.50p 192.50p 184.50p 184.50p 147381
14/01/2016 189.00p 193.50p 188.50p 191.75p 244307
13/01/2016 194.00p 197.75p 193.00p 193.00p 118386
12/01/2016 193.50p 196.50p 192.50p 193.50p 229688
11/01/2016 192.00p 194.00p 190.00p 192.00p 110725
08/01/2016 194.00p 195.49p 191.00p 191.00p 167246
07/01/2016 191.00p 192.50p 188.75p 189.75p 217952
06/01/2016 197.00p 197.97p 194.50p 194.50p 123956
05/01/2016 197.25p 199.98p 196.25p 196.50p 80484
04/01/2016 195.50p 199.07p 195.25p 195.25p 226335
31/12/2015 202.00p 202.50p 199.81p 201.00p 83870
30/12/2015 201.50p 202.25p 200.25p 202.25p 55747
29/12/2015 202.00p 202.50p 201.00p 202.25p 184692
24/12/2015 201.50p 202.00p 201.00p 201.00p 33949
23/12/2015 200.00p 201.50p 196.25p 201.25p 208600
22/12/2015 199.50p 200.00p 198.00p 199.00p 130137
21/12/2015 197.00p 201.50p 196.50p 196.50p 1073404
18/12/2015 198.00p 199.11p 194.00p 194.00p 284917
17/12/2015 201.00p 201.34p 197.75p 198.00p 312357
16/12/2015 199.25p 201.08p 196.31p 197.00p 145808
15/12/2015 197.00p 198.75p 194.25p 196.00p 276703
14/12/2015 196.00p 199.75p 192.75p 192.75p 163163
11/12/2015 198.00p 198.96p 194.78p 195.75p 142699
10/12/2015 195.50p 199.95p 195.50p 199.00p 76349
09/12/2015 197.75p 199.56p 196.27p 197.63p 104860
08/12/2015 198.50p 200.50p 195.00p 197.25p 171492
07/12/2015 198.25p 200.00p 198.10p 198.75p 141838
04/12/2015 195.50p 198.49p 194.69p 197.50p 138258
03/12/2015 201.00p 201.00p 195.00p 197.25p 135870
02/12/2015 200.00p 200.56p 198.40p 198.75p 116944
01/12/2015 199.00p 200.29p 198.10p 199.75p 151252
30/11/2015 197.25p 198.75p 197.25p 198.50p 146609
27/11/2015 197.25p 198.75p 197.25p 198.75p 95385
26/11/2015 198.00p 199.00p 196.00p 199.00p 44129
25/11/2015 192.75p 198.00p 192.75p 198.00p 109463
24/11/2015 194.00p 196.06p 192.44p 195.00p 185604
23/11/2015 194.50p 196.62p 194.00p 195.25p 148803
20/11/2015 198.00p 198.00p 195.31p 198.00p 51276
19/11/2015 197.00p 198.75p 194.31p 197.00p 215392
18/11/2015 196.00p 199.96p 195.69p 196.50p 236692
17/11/2015 200.00p 200.00p 196.00p 197.00p 298429
16/11/2015 194.00p 198.50p 194.00p 198.50p 44779
13/11/2015 192.00p 195.50p 190.30p 195.50p 244101
12/11/2015 196.75p 197.04p 192.00p 192.00p 140508
11/11/2015 196.00p 198.00p 195.00p 195.00p 43825
10/11/2015 200.00p 200.00p 195.25p 195.25p 125192
09/11/2015 199.00p 200.00p 197.00p 197.50p 116397
06/11/2015 199.75p 199.75p 197.60p 198.75p 70572
05/11/2015 198.75p 199.99p 197.58p 199.00p 69349
04/11/2015 198.00p 199.90p 197.48p 199.50p 38798
03/11/2015 199.50p 199.75p 196.00p 196.50p 134532
02/11/2015 197.50p 199.50p 194.74p 196.50p 133671
30/10/2015 199.00p 200.85p 196.50p 197.75p 154842
29/10/2015 198.25p 200.50p 198.00p 200.00p 70616
28/10/2015 198.00p 200.75p 198.00p 200.00p 96507
27/10/2015 197.25p 200.00p 197.00p 197.75p 109955
26/10/2015 199.50p 201.45p 197.75p 200.50p 118019
23/10/2015 201.75p 202.31p 199.50p 200.00p 209690
22/10/2015 196.50p 200.48p 196.50p 199.50p 92136
21/10/2015 198.25p 200.00p 195.50p 198.25p 101083
20/10/2015 198.00p 200.00p 198.00p 200.00p 125445
19/10/2015 201.25p 201.25p 199.00p 199.25p 146062
16/10/2015 202.00p 203.00p 198.50p 199.75p 89625
15/10/2015 200.00p 201.50p 197.50p 199.50p 115799
14/10/2015 198.50p 200.25p 195.50p 198.00p 98585
13/10/2015 198.00p 200.81p 196.00p 198.00p 93835
12/10/2015 202.50p 203.47p 197.50p 201.50p 147220
09/10/2015 204.00p 204.37p 202.00p 203.00p 123119
08/10/2015 201.25p 203.00p 197.42p 201.75p 131603
07/10/2015 198.00p 201.75p 197.00p 199.75p 141524
06/10/2015 200.00p 200.50p 196.25p 197.50p 178092
05/10/2015 199.00p 201.00p 197.50p 198.50p 132768
02/10/2015 196.75p 197.00p 191.50p 194.00p 89680
01/10/2015 195.50p 199.00p 192.50p 194.00p 115943
30/09/2015 193.25p 195.00p 191.00p 192.50p 140002
29/09/2015 190.25p 191.38p 188.15p 191.38p 72991
28/09/2015 197.50p 197.83p 192.00p 194.00p 125788
25/09/2015 197.50p 197.75p 194.75p 196.25p 96766
24/09/2015 194.25p 198.28p 193.00p 193.00p 43364
23/09/2015 198.75p 198.75p 194.00p 196.00p 106397
22/09/2015 196.00p 199.55p 194.50p 194.75p 87338
21/09/2015 200.00p 201.00p 196.03p 197.00p 193189

*Close Price adjusted for both dividends and splits