Fid Sre Jp Etf (FJPS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.54175 | 0 | 0.09 | 4.54175 | 4.54175 | 4.54175 | 12750 |
| 1721665800 | 4.5375 | 0.01 | 0.22 | 4.5375 | 4.5375 | 4.5375 | 2196 |
| 1721406600 | 4.5275 | -0.03 | -0.63 | 4.545 | 4.5495 | 4.52725 | 25768 |
| 1721320200 | 4.55625 | -0.05 | -1.02 | 4.55625 | 4.55625 | 4.55625 | 0 |
| 1721233800 | 4.603 | -0.02 | -0.33 | 4.594 | 4.607 | 4.57175 | 1305 |
| 1721147400 | 4.61825 | 0.03 | 0.59 | 4.61825 | 4.61825 | 4.61825 | 0 |
| 1721061000 | 4.591 | -0 | -0.10 | 4.591 | 4.591 | 4.591 | 63630 |
| 1720801800 | 4.5955 | -0.01 | -0.31 | 4.5645 | 4.63725 | 4.483 | 127926 |
| 1720715400 | 4.61 | -0.01 | -0.29 | 4.61 | 4.61 | 4.61 | 0 |
| 1720629000 | 4.6235 | 0.07 | 1.48 | 4.6025 | 4.63 | 4.5935 | 500 |
| 1720542600 | 4.55625 | 0.03 | 0.56 | 4.55625 | 4.55625 | 4.55625 | 0 |
| 1720456200 | 4.53075 | -0.01 | -0.25 | 4.53075 | 4.53075 | 4.53075 | 328 |
| 1720197000 | 4.542 | -0.03 | -0.61 | 4.563 | 4.5672499 | 4.5325 | 23981 |
| 1720110600 | 4.57 | 0.04 | 0.97 | 4.5824999 | 4.5835 | 4.5672499 | 1861 |
| 1720024200 | 4.52625 | 0 | 0.02 | 4.52625 | 4.52625 | 4.52625 | 0 |
| 1719937800 | 4.52525 | 0.05 | 1.20 | 4.52525 | 4.52525 | 4.52525 | 0 |
| 1719851400 | 4.47175 | -0.05 | -1.09 | 4.47175 | 4.47175 | 4.47175 | 263 |
| 1719592200 | 4.521 | 0.06 | 1.44 | 4.48 | 4.535 | 4.47525 | 7254 |
| 1719505800 | 4.457 | 0.01 | 0.28 | 4.457 | 4.457 | 4.457 | 0 |
| 1719419400 | 4.4445 | 0 | 0.08 | 4.4445 | 4.4445 | 4.4445 | 0 |
| 1719333000 | 4.44075 | 0.05 | 1.21 | 4.44075 | 4.44075 | 4.44075 | 0 |
| 1719246600 | 4.3875 | 0.02 | 0.43 | 4.3875 | 4.3875 | 4.3875 | 0 |
| 1718987400 | 4.3685 | -0.01 | -0.13 | 4.3685 | 4.3685 | 4.3685 | 0 |
| 1718901000 | 4.37425 | 0.01 | 0.20 | 4.3765 | 4.39175 | 4.3695 | 26064 |
| 1718814600 | 4.3655 | -0.01 | -0.25 | 4.3655 | 4.3655 | 4.3655 | 0 |
| 1718728200 | 4.37625 | 0.01 | 0.16 | 4.37625 | 4.37625 | 4.37625 | 0 |
| 1718641800 | 4.36925 | -0.05 | -1.22 | 4.36925 | 4.36925 | 4.36925 | 0 |
| 1718382600 | 4.423 | 0.03 | 0.76 | 4.423 | 4.423 | 4.423 | 0 |
| 1718296200 | 4.38975 | -0.09 | -2.01 | 4.38975 | 4.38975 | 4.38975 | 0 |
| 1718209800 | 4.47975 | 0.01 | 0.22 | 4.4595 | 4.5635 | 4.41675 | 436 |
| 1718123400 | 4.47 | -0.05 | -1.17 | 4.47 | 4.47 | 4.47 | 0 |
| 1718037000 | 4.52275 | 0.04 | 0.82 | 4.5 | 4.5245 | 4.492 | 2228 |
| 1717777800 | 4.486 | 0 | 0.11 | 4.486 | 4.486 | 4.486 | 0 |
| 1717691400 | 4.48125 | 0 | 0.06 | 4.472 | 4.53175 | 4.44725 | 1177 |
| 1717605000 | 4.47875 | -0.03 | -0.77 | 4.464 | 4.4822499 | 4.449 | 588 |
| 1717518600 | 4.5134999 | 0.01 | 0.21 | 4.496 | 4.56125 | 4.4945 | 2827 |
| 1717432200 | 4.50425 | 0.03 | 0.69 | 4.50425 | 4.50425 | 4.50425 | 0 |
| 1717173000 | 4.47325 | 0.04 | 0.82 | 4.47325 | 4.47325 | 4.47325 | 0 |
| 1717086600 | 4.43675 | 0.03 | 0.77 | 4.4355 | 4.47575 | 4.4197499 | 579 |
| 1717000200 | 4.4029999 | -0.07 | -1.61 | 4.4115 | 4.4235 | 4.39825 | 190 |
| 1716913800 | 4.47525 | 0.01 | 0.31 | 4.489 | 4.489 | 4.462 | 239 |
| 1716568200 | 4.46125 | 0.02 | 0.47 | 4.461 | 4.4795 | 4.44025 | 128 |
| 1716481800 | 4.4405 | -0 | -0.09 | 4.4405 | 4.4405 | 4.4405 | 0 |
| 1716395400 | 4.4445 | -0.04 | -0.80 | 4.4465 | 4.453 | 4.4342499 | 336 |
| 1716309000 | 4.4805 | -0.05 | -1.06 | 4.4995 | 4.5105 | 4.4805 | 304 |
| 1716222600 | 4.5285 | 0.04 | 0.89 | 4.522 | 4.53 | 4.522 | 34367 |
| 1715963400 | 4.4887499 | -0.01 | -0.25 | 4.503 | 4.516 | 4.48625 | 2600 |
| 1715877000 | 4.5 | -0.01 | -0.28 | 4.5315 | 4.5359999 | 4.49725 | 155 |
| 1715790600 | 4.5127499 | 0.03 | 0.76 | 4.515 | 4.515 | 4.49775 | 5272 |
| 1715704200 | 4.4785 | 0.01 | 0.18 | 4.4855 | 4.48975 | 4.46875 | 399 |
| 1715617800 | 4.47025 | -0.04 | -0.85 | 4.4734999 | 4.482 | 4.46725 | 782 |
| 1715358600 | 4.5085 | -0.02 | -0.38 | 4.5085 | 4.5085 | 4.5085 | 0 |
| 1715272200 | 4.5255 | 0.01 | 0.29 | 4.5005 | 4.5255 | 4.47825 | 24 |
| 1715185800 | 4.51225 | -0.04 | -0.98 | 4.5085 | 4.51575 | 4.496 | 107 |
| 1715099400 | 4.55675 | 0.01 | 0.21 | 4.55675 | 4.55675 | 4.55675 | 5234 |
| 1714753800 | 4.54725 | 0.03 | 0.69 | 4.5125 | 4.561 | 4.48975 | 54 |
| 1714667400 | 4.51625 | 0.06 | 1.40 | 4.5054999 | 4.532 | 4.497 | 74 |
| 1714581000 | 4.454 | -0.03 | -0.58 | 4.4425 | 4.4727499 | 4.41275 | 30 |
| 1714494600 | 4.48 | 0.02 | 0.44 | 4.48 | 4.48 | 4.48 | 0 |
| 1714408200 | 4.46025 | 0.01 | 0.23 | 4.4865 | 4.49575 | 4.4505 | 1141 |
| 1714149000 | 4.45 | 0.05 | 1.21 | 4.4245 | 4.4555 | 4.41675 | 69 |
| 1714062600 | 4.397 | -0.09 | -2.08 | 4.41 | 4.42325 | 4.37425 | 42 |
| 1713976200 | 4.49025 | 0.01 | 0.28 | 4.49025 | 4.49025 | 4.49025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
