Fid Sre Pxj Etf (FPXS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 4.29925 | 0.02 | 0.53 | 4.29925 | 4.29925 | 4.29925 | 0 |
| 1721925000 | 4.2765 | -0.03 | -0.74 | 4.2765 | 4.2765 | 4.2765 | 0 |
| 1721838600 | 4.30825 | -0.05 | -1.05 | 4.30825 | 4.30825 | 4.30825 | 0 |
| 1721752200 | 4.354 | 0 | 0.03 | 4.352 | 4.3575 | 4.337 | 20059 |
| 1721665800 | 4.35275 | 0 | 0.11 | 4.358 | 4.36575 | 4.34825 | 1842 |
| 1721406600 | 4.348 | -0.03 | -0.79 | 4.348 | 4.348 | 4.348 | 0 |
| 1721320200 | 4.3825 | -0.02 | -0.47 | 4.3825 | 4.3825 | 4.3825 | 0 |
| 1721233800 | 4.4029999 | -0 | -0.10 | 4.423 | 4.423 | 4.3965 | 724 |
| 1721147400 | 4.4075 | -0.02 | -0.46 | 4.4075 | 4.4075 | 4.4075 | 0 |
| 1721061000 | 4.42775 | -0.03 | -0.67 | 4.42775 | 4.42775 | 4.42775 | 35824 |
| 1720801800 | 4.45775 | 0.05 | 1.13 | 4.4335 | 4.4582499 | 4.43125 | 71810 |
| 1720715400 | 4.40775 | 0.02 | 0.56 | 4.40775 | 4.40775 | 4.40775 | 0 |
| 1720629000 | 4.383 | 0.05 | 1.10 | 4.383 | 4.383 | 4.383 | 0 |
| 1720542600 | 4.3355 | 0.01 | 0.23 | 4.341 | 4.34475 | 4.33225 | 290 |
| 1720456200 | 4.32575 | -0.03 | -0.61 | 4.32575 | 4.32575 | 4.32575 | 0 |
| 1720197000 | 4.3525 | -0.04 | -0.88 | 4.3815 | 4.4422499 | 4.3355 | 1689 |
| 1720110600 | 4.391 | 0.01 | 0.21 | 4.391 | 4.391 | 4.391 | 0 |
| 1720024200 | 4.38175 | 0.06 | 1.46 | 4.3695 | 4.4305 | 4.35925 | 6 |
| 1719937800 | 4.31875 | -0.01 | -0.29 | 4.31875 | 4.31875 | 4.31875 | 0 |
| 1719851400 | 4.3315 | -0.02 | -0.47 | 4.3315 | 4.3315 | 4.3315 | 0 |
| 1719592200 | 4.35175 | 0.01 | 0.14 | 4.3564999 | 4.36525 | 4.3475 | 2243 |
| 1719505800 | 4.3455 | 0.01 | 0.28 | 4.3455 | 4.3455 | 4.3455 | 0 |
| 1719419400 | 4.3332499 | -0.02 | -0.38 | 4.3332499 | 4.3332499 | 4.3332499 | 0 |
| 1719333000 | 4.34975 | -0.02 | -0.49 | 4.3804999 | 4.38125 | 4.3415 | 105163 |
| 1719246600 | 4.37125 | 0.02 | 0.37 | 4.37125 | 4.37125 | 4.37125 | 0 |
| 1718987400 | 4.35525 | -0.01 | -0.19 | 4.35525 | 4.35525 | 4.35525 | 0 |
| 1718901000 | 4.3637499 | 0 | 0.07 | 4.359 | 4.381 | 4.35775 | 1894 |
| 1718814600 | 4.36075 | 0.01 | 0.13 | 4.36075 | 4.36075 | 4.36075 | 0 |
| 1718728200 | 4.355 | 0.05 | 1.23 | 4.355 | 4.355 | 4.355 | 988 |
| 1718641800 | 4.30225 | 0 | 0.04 | 4.30225 | 4.30225 | 4.30225 | 0 |
| 1718382600 | 4.3005 | -0.01 | -0.15 | 4.3005 | 4.3005 | 4.3005 | 0 |
| 1718296200 | 4.30675 | -0.03 | -0.77 | 4.319 | 4.3572499 | 4.2995 | 1912 |
| 1718209800 | 4.34025 | 0.05 | 1.08 | 4.2975 | 4.38625 | 4.28625 | 928 |
| 1718123400 | 4.29375 | -0.05 | -1.16 | 4.29375 | 4.29375 | 4.29375 | 0 |
| 1718037000 | 4.34425 | -0.01 | -0.12 | 4.34425 | 4.34425 | 4.34425 | 0 |
| 1717777800 | 4.3495 | -0.03 | -0.68 | 4.3495 | 4.3495 | 4.3495 | 0 |
| 1717691400 | 4.37925 | 0.02 | 0.40 | 4.365 | 4.43 | 4.324 | 365 |
| 1717605000 | 4.362 | 0.07 | 1.57 | 4.3475 | 4.38 | 4.3385 | 334 |
| 1717518600 | 4.2945 | -0.05 | -1.07 | 4.3075 | 4.3324999 | 4.287 | 369 |
| 1717432200 | 4.341 | 0.03 | 0.75 | 4.341 | 4.341 | 4.341 | 0 |
| 1717173000 | 4.3085 | -0.01 | -0.16 | 4.3085 | 4.3085 | 4.3085 | 0 |
| 1717086600 | 4.3155 | 0.02 | 0.54 | 4.299 | 4.3395 | 4.28625 | 334 |
| 1717000200 | 4.2925 | -0.05 | -1.08 | 4.2925 | 4.2925 | 4.2925 | 0 |
| 1716913800 | 4.33925 | -0 | -0.05 | 4.3665 | 4.36925 | 4.33225 | 19342 |
| 1716568200 | 4.3412499 | -0.02 | -0.38 | 4.3412499 | 4.3412499 | 4.3412499 | 0 |
| 1716481800 | 4.35775 | -0.02 | -0.51 | 4.35775 | 4.35775 | 4.35775 | 0 |
| 1716395400 | 4.38 | -0.06 | -1.31 | 4.417 | 4.417 | 4.37525 | 191 |
| 1716309000 | 4.438 | -0.03 | -0.60 | 4.438 | 4.438 | 4.438 | 0 |
| 1716222600 | 4.465 | 0.01 | 0.13 | 4.465 | 4.465 | 4.465 | 13785 |
| 1715963400 | 4.459 | -0.01 | -0.14 | 4.4375 | 4.47125 | 4.4375 | 387 |
| 1715877000 | 4.46525 | 0.03 | 0.73 | 4.46525 | 4.46525 | 4.46525 | 0 |
| 1715790600 | 4.43275 | 0.03 | 0.68 | 4.418 | 4.43325 | 4.4115 | 25843 |
| 1715704200 | 4.4029999 | -0.01 | -0.30 | 4.415 | 4.41775 | 4.38675 | 51353 |
| 1715617800 | 4.41625 | 0 | 0.06 | 4.413 | 4.4265 | 4.413 | 1378 |
| 1715358600 | 4.4135 | 0.03 | 0.62 | 4.4135 | 4.4135 | 4.4135 | 35118 |
| 1715272200 | 4.3865 | 0.02 | 0.35 | 4.3865 | 4.3865 | 4.3865 | 0 |
| 1715185800 | 4.371 | -0.03 | -0.67 | 4.3724999 | 4.38325 | 4.35975 | 62 |
| 1715099400 | 4.4005 | 0.07 | 1.59 | 4.4005 | 4.4005 | 4.4005 | 0 |
| 1714753800 | 4.3315 | 0.06 | 1.36 | 4.2925 | 4.3564999 | 4.28725 | 32 |
| 1714667400 | 4.27325 | 0.07 | 1.69 | 4.2619999 | 4.27525 | 4.25025 | 44 |
| 1714581000 | 4.20225 | -0.03 | -0.68 | 4.1795 | 4.2425 | 4.1795 | 18 |
| 1714494600 | 4.231 | -0.03 | -0.78 | 4.231 | 4.231 | 4.231 | 0 |
| 1714408200 | 4.26425 | 0.02 | 0.49 | 4.2634999 | 4.27675 | 4.25 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
