Fidelity China Special Situations Plc (FCSS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -3.2315978456 | 278.5 | 281.5 | 269.5 | 1036083 | 276.62007245 | DE |
| 4 | 9.5 | 3.65384615385 | 260 | 292.5 | 254.5 | 1129451 | 274.37407314 | DE |
| 12 | 49.5 | 22.5 | 220 | 292.5 | 211 | 1201297 | 250.65078985 | DE |
| 26 | 47.5 | 21.3963963964 | 222 | 292.5 | 204.5 | 1193166 | 234.71316286 | DE |
| 52 | 67.5 | 33.4158415842 | 202 | 292.5 | 170.6 | 1068068 | 220.79347404 | DE |
| 156 | 22 | 8.88888888889 | 247.5 | 303.5 | 170.6 | 949656 | 224.15728054 | DE |
| 260 | 62.5 | 30.193236715 | 207 | 501 | 170.6 | 1028743 | 274.24279553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743183000 | 269.5 | -10 | -3.58 | 276.5 | 276.5 | 269.5 | 777866 |
| 1743096600 | 279.5 | 2.5 | 0.90 | 278.5 | 280 | 276 | 737806 |
| 1743010200 | 277 | 2 | 0.73 | 280 | 280 | 276 | 650903 |
| 1742923800 | 275 | -3.5 | -1.26 | 277 | 277 | 274.5 | 748791 |
| 1742837400 | 278.5 | 3 | 1.09 | 279 | 281.5 | 278 | 749752 |
| 1742578200 | 275.5 | -5.5 | -1.96 | 278.5 | 278.5 | 274.5 | 2293162 |
| 1742491800 | 281 | -7.5 | -2.60 | 285 | 286.5 | 279.5 | 1122337 |
| 1742405400 | 288.5 | 0 | 0.00 | 287 | 289.5 | 286 | 1104541 |
| 1742319000 | 288.5 | 2.5 | 0.87 | 285 | 292.5 | 285 | 1412613 |
| 1742232600 | 286 | 5.5 | 1.96 | 282.5 | 286.5 | 279.5 | 1252980 |
| 1741973400 | 280.5 | 6 | 2.19 | 276 | 282 | 275.5 | 1204771 |
| 1741887000 | 274.5 | -0.5 | -0.18 | 274 | 274.5 | 270.5 | 882473 |
| 1741800600 | 275 | 1.5 | 0.55 | 268.5 | 276 | 268.5 | 836249 |
| 1741714200 | 273.5 | 6 | 2.24 | 265.5 | 273.5 | 265.5 | 838898 |
| 1741627800 | 267.5 | -4.5 | -1.65 | 269.5 | 270.5 | 266.5 | 978224 |
| 1741368600 | 272 | -1 | -0.37 | 271 | 273 | 269.5 | 1775660 |
| 1741282200 | 273 | 9.5 | 3.61 | 267.5 | 273.5 | 267.5 | 1702624 |
| 1741195800 | 263.5 | 8.5 | 3.33 | 260.5 | 264 | 260.5 | 1026125 |
| 1741109400 | 255 | -5.5 | -2.11 | 255.5 | 259 | 254.5 | 1432056 |
| 1741023000 | 260.5 | -1 | -0.38 | 263.5 | 263.5 | 258 | 619076 |
| 1740763800 | 261.5 | -6 | -2.24 | 260 | 261.5 | 257 | 1219977 |
| 1740677400 | 267.5 | 2 | 0.75 | 263.5 | 267.5 | 263.5 | 1312074 |
| 1740591000 | 265.5 | 7 | 2.71 | 260 | 268 | 260 | 1351274 |
| 1740504600 | 258.5 | -1 | -0.39 | 259 | 263.5 | 257.5 | 1627566 |
| 1740418200 | 259.5 | -11.5 | -4.24 | 269.5 | 270 | 259 | 2075218 |
| 1740159000 | 271 | 6 | 2.26 | 269 | 272.5 | 267.5 | 2328021 |
| 1740072600 | 265 | 4.5 | 1.73 | 260 | 267.5 | 258.5 | 2309411 |
| 1739986200 | 260.5 | 1 | 0.39 | 260.5 | 262 | 259 | 1087013 |
| 1739899800 | 259.5 | -0.5 | -0.19 | 261.5 | 266.5 | 259 | 2576392 |
| 1739813400 | 260 | 7 | 2.77 | 255 | 260 | 252.5 | 1320507 |
| 1739554200 | 253 | 10 | 4.12 | 245 | 254.5 | 245 | 2421649 |
| 1739467800 | 243 | -1.5 | -0.61 | 245 | 245 | 241 | 1103237 |
| 1739381400 | 244.5 | 3.5 | 1.45 | 244.5 | 245.5 | 243.5 | 1750857 |
| 1739295000 | 241 | -1 | -0.41 | 241.5 | 241.5 | 238.5 | 794129 |
| 1739208600 | 242 | 5 | 2.11 | 240.5 | 243 | 238.5 | 1420358 |
| 1738949400 | 237 | 3.5 | 1.50 | 236.5 | 239.5 | 236.5 | 972809 |
| 1738863000 | 233.5 | 3.5 | 1.52 | 231 | 236 | 231 | 1027791 |
| 1738776600 | 230 | -3.5 | -1.50 | 230 | 230 | 228.5 | 611793 |
| 1738690200 | 233.5 | 3 | 1.30 | 234 | 234 | 230.5 | 810299 |
| 1738603800 | 230.5 | -3 | -1.28 | 233 | 233 | 227.5 | 824293 |
| 1738344600 | 233.5 | 0.5 | 0.21 | 234 | 236 | 233.5 | 1295785 |
| 1738258200 | 233 | 2 | 0.87 | 231 | 233.5 | 229.5 | 990158 |
| 1738171800 | 231 | 3.5 | 1.54 | 225 | 234.5 | 225 | 1000208 |
| 1738085400 | 227.5 | 0.5 | 0.22 | 225 | 228.5 | 225 | 1070835 |
| 1737999000 | 227 | 3 | 1.34 | 224 | 227 | 224 | 849749 |
| 1737739800 | 224 | 3.5 | 1.59 | 222 | 224 | 222 | 1014553 |
| 1737653400 | 220.5 | -1 | -0.45 | 221.5 | 221.5 | 220.5 | 996947 |
| 1737567000 | 221.5 | -1 | -0.45 | 222.5 | 222.5 | 221 | 827460 |
| 1737480600 | 222.5 | -3.5 | -1.55 | 226 | 226 | 222.5 | 1041898 |
| 1737394200 | 226 | 3 | 1.35 | 221.5 | 226.5 | 221.5 | 1354011 |
| 1737135000 | 223 | 4.5 | 2.06 | 219 | 223 | 219 | 1331396 |
| 1737048600 | 218.5 | 0 | 0.00 | 220 | 220.5 | 218.5 | 847319 |
| 1736962200 | 218.5 | 1 | 0.46 | 219 | 219 | 217 | 1032209 |
| 1736875800 | 217.5 | 3.5 | 1.64 | 216 | 218 | 213.5 | 1325699 |
| 1736789400 | 214 | 3 | 1.42 | 211 | 214 | 211 | 906662 |
| 1736530200 | 211 | -4.5 | -2.09 | 214.5 | 214.5 | 211 | 802680 |
| 1736443800 | 215.5 | 1 | 0.47 | 215.5 | 217.5 | 214.5 | 1684812 |
| 1736357400 | 214.5 | -1 | -0.46 | 214 | 216 | 214 | 1225140 |
| 1736271000 | 215.5 | -3 | -1.37 | 218.5 | 218.5 | 214.5 | 738855 |
| 1736184600 | 218.5 | -3.5 | -1.58 | 221 | 224 | 218.5 | 924012 |
| 1735925400 | 222 | 1 | 0.45 | 220 | 222.5 | 220 | 503699 |
| 1735839000 | 221 | -2 | -0.90 | 218.5 | 221 | 216.5 | 709762 |
| 1735666200 | 223 | 2 | 0.90 | 221.5 | 224 | 221.5 | 518149 |
| 1735579800 | 221 | 0.5 | 0.23 | 216.5 | 221.5 | 216.5 | 397091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
