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
03/03/2010 106.00p 106.80p 105.20p 105.60p 1193355
02/03/2010 105.10p 107.00p 105.10p 107.00p 758020
01/03/2010 105.60p 106.00p 104.00p 106.00p 357275
26/02/2010 103.60p 104.60p 103.00p 104.60p 605355
25/02/2010 103.70p 104.80p 102.20p 102.20p 273130
24/02/2010 104.30p 105.40p 103.60p 105.40p 221895
23/02/2010 105.10p 105.79p 103.80p 104.00p 122300
22/02/2010 105.30p 106.20p 104.80p 105.90p 370315
19/02/2010 103.20p 105.90p 103.10p 105.90p 418510
18/02/2010 102.60p 104.80p 102.50p 104.80p 323310
17/02/2010 102.80p 104.20p 102.20p 104.20p 214770
16/02/2010 102.40p 103.40p 101.60p 103.40p 427050
15/02/2010 101.40p 102.50p 100.60p 101.20p 135635
12/02/2010 102.80p 103.20p 100.70p 101.30p 308145
11/02/2010 102.80p 103.50p 102.00p 102.20p 196790
10/02/2010 103.20p 103.20p 101.60p 102.40p 234570
09/02/2010 102.00p 102.50p 100.80p 102.00p 123935
08/02/2010 102.60p 103.90p 100.90p 102.00p 169680
05/02/2010 102.30p 103.40p 99.80p 102.20p 526325
04/02/2010 105.30p 106.70p 102.80p 103.00p 767780
03/02/2010 108.00p 108.32p 105.60p 105.80p 256475
02/02/2010 105.80p 108.40p 104.60p 108.40p 281170
01/02/2010 104.80p 105.80p 102.40p 105.80p 300310
29/01/2010 103.50p 105.30p 102.80p 104.60p 377350
28/01/2010 105.80p 106.70p 103.10p 103.10p 237985
27/01/2010 103.00p 104.70p 102.28p 103.80p 341535
26/01/2010 104.40p 104.60p 103.00p 103.00p 884885
25/01/2010 104.80p 106.70p 104.80p 104.80p 325835
22/01/2010 107.40p 108.20p 105.30p 105.40p 304785
21/01/2010 109.40p 110.40p 107.40p 107.50p 283470
20/01/2010 109.20p 112.00p 109.00p 109.00p 256270
19/01/2010 109.20p 110.80p 109.20p 110.60p 195110
18/01/2010 109.30p 111.00p 109.30p 111.00p 110250
15/01/2010 110.40p 111.20p 109.20p 109.20p 98230
14/01/2010 109.60p 112.30p 109.60p 109.60p 84645
13/01/2010 111.10p 112.20p 109.60p 109.60p 396530
12/01/2010 112.80p 113.59p 110.40p 112.00p 248790
11/01/2010 112.00p 114.40p 111.00p 113.80p 267700
08/01/2010 110.80p 112.20p 109.60p 112.00p 245715
07/01/2010 111.00p 111.10p 109.00p 111.10p 260820
06/01/2010 112.60p 112.60p 109.30p 111.60p 192065
05/01/2010 112.00p 112.80p 110.20p 112.80p 109930
04/01/2010 111.20p 112.70p 109.80p 112.70p 124660
31/12/2009 110.80p 111.20p 109.80p 111.20p 34480
30/12/2009 111.10p 112.10p 110.20p 111.60p 190385
29/12/2009 112.00p 112.90p 110.60p 112.90p 107275
24/12/2009 111.40p 111.60p 109.60p 111.60p 231210
23/12/2009 108.80p 111.40p 108.80p 111.40p 2262530
22/12/2009 105.80p 109.00p 105.80p 108.80p 178935
21/12/2009 104.30p 106.00p 103.40p 106.00p 1329785
18/12/2009 105.50p 106.78p 100.50p 100.50p 679885
17/12/2009 107.60p 108.70p 105.20p 105.60p 396595
16/12/2009 106.50p 109.00p 106.50p 108.20p 281705
15/12/2009 107.20p 107.20p 105.20p 105.80p 183690
14/12/2009 109.10p 109.60p 106.20p 106.20p 503480
11/12/2009 109.40p 109.40p 107.84p 108.00p 126400
10/12/2009 106.80p 108.20p 106.80p 107.60p 138805
09/12/2009 107.60p 107.80p 106.40p 106.80p 144000
08/12/2009 109.40p 112.00p 107.60p 108.20p 245225
07/12/2009 109.40p 109.80p 107.90p 109.60p 178410
04/12/2009 109.20p 110.20p 109.00p 110.00p 536070
03/12/2009 110.20p 111.00p 109.40p 109.60p 334480
02/12/2009 109.60p 110.80p 109.60p 110.00p 270185
01/12/2009 108.70p 110.40p 108.60p 110.30p 219240
30/11/2009 109.00p 109.85p 107.70p 108.00p 421325
27/11/2009 107.00p 110.10p 106.80p 110.10p 288240
26/11/2009 111.00p 112.00p 109.00p 109.20p 420125
25/11/2009 112.20p 113.00p 111.40p 112.00p 218785
24/11/2009 111.60p 112.80p 110.90p 112.00p 281355
23/11/2009 112.10p 113.20p 110.40p 113.20p 253845
20/11/2009 110.60p 112.20p 109.00p 110.00p 340415
19/11/2009 113.20p 115.85p 110.50p 110.60p 407460
18/11/2009 113.70p 114.60p 113.40p 114.60p 298775
17/11/2009 113.60p 114.60p 113.50p 113.60p 313425
16/11/2009 112.20p 115.20p 111.65p 115.20p 310720
13/11/2009 111.40p 112.20p 110.10p 112.20p 332625
12/11/2009 110.00p 112.40p 109.80p 111.70p 342035
11/11/2009 109.40p 111.70p 109.40p 110.40p 381140
10/11/2009 112.30p 112.30p 110.00p 111.80p 299155
09/11/2009 111.50p 112.60p 109.90p 112.00p 149835
06/11/2009 107.70p 110.00p 107.70p 109.20p 460630
05/11/2009 107.10p 109.00p 106.50p 109.00p 318200
04/11/2009 108.10p 109.10p 106.10p 109.10p 331985
03/11/2009 107.00p 109.00p 105.90p 106.20p 478380
02/11/2009 105.00p 109.20p 105.00p 109.20p 295575
30/10/2009 107.00p 108.00p 105.60p 106.20p 546720
29/10/2009 105.60p 107.40p 104.60p 105.90p 324725
28/10/2009 108.80p 108.80p 105.80p 106.70p 339085
27/10/2009 109.40p 109.90p 108.80p 109.10p 305970
26/10/2009 111.20p 111.30p 109.40p 109.40p 242125
23/10/2009 112.20p 112.80p 110.60p 110.60p 457540
22/10/2009 111.00p 111.30p 109.40p 109.40p 331255
21/10/2009 114.60p 114.80p 112.00p 112.80p 226710
20/10/2009 113.30p 115.00p 113.30p 113.80p 230225
19/10/2009 114.30p 116.40p 114.00p 115.20p 233180
16/10/2009 114.00p 116.50p 112.70p 112.80p 228735
15/10/2009 115.80p 115.80p 114.00p 114.60p 391790
14/10/2009 115.00p 115.40p 113.00p 115.40p 393965
13/10/2009 115.10p 116.20p 113.10p 113.10p 315245
12/10/2009 115.10p 115.60p 114.20p 115.20p 223190
09/10/2009 113.60p 115.40p 112.00p 114.30p 275130
08/10/2009 113.00p 114.80p 111.30p 113.20p 351380
07/10/2009 110.60p 112.10p 109.00p 112.10p 355840
06/10/2009 106.80p 111.20p 106.80p 111.20p 352500
05/10/2009 105.60p 108.50p 105.60p 107.90p 159490
02/10/2009 108.00p 108.10p 105.70p 106.00p 272680
01/10/2009 109.40p 110.80p 109.40p 109.80p 190520
30/09/2009 112.20p 112.40p 109.00p 110.00p 937810
29/09/2009 111.00p 112.60p 109.80p 112.00p 87180
28/09/2009 111.10p 111.30p 109.10p 110.60p 167405
25/09/2009 112.00p 112.30p 110.00p 110.00p 164795
24/09/2009 112.00p 112.00p 108.30p 108.80p 661725
23/09/2009 114.30p 114.80p 112.00p 112.00p 144045
22/09/2009 115.00p 115.60p 113.20p 113.60p 237315
21/09/2009 114.60p 115.10p 112.10p 112.60p 276625

*Close Price adjusted for both dividends and splits