FNSAGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 19.55 | -0.420 | -2.10% | 20.09 | 20.35 | 19.50 | 543.00 |
May 18 2024 | 19.97 | 0.130 | 0.67% | 19.84 | 20.14 | 19.69 | 472.00 |
May 17 2024 | 19.84 | 0.560 | 2.91% | 19.28 | 19.85 | 19.05 | 519.00 |
May 16 2024 | 19.28 | 0.090 | 0.48% | 19.43 | 19.59 | 18.91 | 473.00 |
May 15 2024 | 19.19 | 0.750 | 4.08% | 18.46 | 19.43 | 18.34 | 701.00 |
May 14 2024 | 18.44 | -0.220 | -1.18% | 18.67 | 18.96 | 18.26 | 646.00 |
May 13 2024 | 18.66 | -0.270 | -1.43% | 21.19 | 22.29 | 18.31 | 1,582.00 |
May 12 2024 | 18.93 | 0.00 | 0.01% | 18.94 | 19.17 | 18.60 | 444.00 |
May 11 2024 | 18.93 | -0.180 | -0.92% | 19.05 | 19.20 | 18.92 | 556.00 |
May 10 2024 | 19.10 | -1.03 | -5.12% | 19.95 | 19.99 | 18.93 | 619.00 |
May 09 2024 | 20.14 | 0.520 | 2.63% | 19.71 | 20.16 | 19.34 | 552.00 |
May 08 2024 | 19.62 | -0.260 | -1.29% | 19.83 | 20.11 | 19.47 | 673.00 |
May 07 2024 | 19.88 | -0.490 | -2.42% | 20.39 | 20.65 | 19.84 | 465.00 |
May 06 2024 | 20.37 | -0.250 | -1.20% | 21.19 | 22.29 | 19.40 | 1,443.00 |
May 05 2024 | 20.62 | -0.300 | -1.42% | 20.96 | 20.96 | 20.34 | 403.00 |
May 04 2024 | 20.92 | -0.080 | -0.37% | 20.89 | 21.19 | 20.55 | 487.00 |
May 03 2024 | 20.99 | 1.02 | 5.12% | 19.78 | 21.12 | 19.72 | 576.00 |
May 02 2024 | 19.97 | 0.050 | 0.26% | 19.97 | 20.43 | 19.41 | 598.00 |
May 01 2024 | 19.92 | -0.110 | -0.53% | 20.10 | 20.14 | 18.86 | 661.00 |
Apr 30 2024 | 20.03 | -1.21 | -5.71% | 21.19 | 22.29 | 19.40 | 650.00 |
Apr 29 2024 | 21.24 | -0.710 | -3.25% | 23.06 | 23.47 | 20.92 | 1,669.00 |
Apr 28 2024 | 21.95 | 0.430 | 2.02% | 22.28 | 22.32 | 21.27 | 535.00 |
Apr 27 2024 | 21.52 | -0.100 | -0.48% | 21.59 | 21.93 | 21.10 | 866.00 |
Apr 26 2024 | 21.62 | -0.440 | -1.98% | 22.06 | 22.85 | 21.22 | 588.00 |
Apr 25 2024 | 22.06 | -0.130 | -0.58% | 22.86 | 22.86 | 21.41 | 473.00 |
Apr 24 2024 | 22.19 | -1.44 | -6.08% | 23.59 | 23.77 | 22.09 | 565.00 |
Apr 23 2024 | 23.62 | 0.530 | 2.29% | 23.64 | 23.94 | 22.92 | 448.00 |
Apr 22 2024 | 23.09 | 0.420 | 1.87% | 23.06 | 23.65 | 22.37 | 1,520.00 |
Apr 21 2024 | 22.67 | -0.400 | -1.75% | 23.06 | 23.33 | 22.28 | 490.00 |
Apr 20 2024 | 23.07 | 1.52 | 7.05% | 21.34 | 23.10 | 21.14 | 489.00 |
Apr 19 2024 | 21.55 | 0.340 | 1.60% | 21.35 | 21.72 | 20.16 | 684.00 |
Apr 18 2024 | 21.21 | 0.350 | 1.67% | 20.90 | 21.61 | 20.14 | 745.00 |
Apr 17 2024 | 20.86 | 0.040 | 0.18% | 20.98 | 21.13 | 19.73 | 823.00 |
Apr 16 2024 | 20.83 | -0.270 | -1.26% | 21.09 | 21.25 | 20.06 | 1,144.00 |
Apr 15 2024 | 21.09 | -0.860 | -3.93% | 21.13 | 23.09 | 20.55 | 1,755.00 |
Apr 14 2024 | 21.95 | 0.650 | 3.04% | 21.13 | 22.24 | 20.55 | 1,097.00 |
Apr 13 2024 | 21.31 | -2.77 | -11.52% | 23.57 | 23.57 | 19.11 | 1,569.00 |
Apr 12 2024 | 24.08 | -2.03 | -7.76% | 26.16 | 26.44 | 23.19 | 659.00 |
Apr 11 2024 | 26.11 | -0.550 | -2.05% | 26.70 | 26.76 | 25.60 | 527.00 |
Apr 10 2024 | 26.65 | 0.480 | 1.82% | 26.27 | 26.85 | 25.52 | 720.00 |
Apr 09 2024 | 26.18 | -0.490 | -1.83% | 26.56 | 27.12 | 26.00 | 675.00 |
Apr 08 2024 | 26.66 | 0.510 | 1.97% | 25.97 | 26.96 | 25.41 | 1,777.00 |
Apr 07 2024 | 26.15 | 0.410 | 1.58% | 25.71 | 26.32 | 25.71 | 385.00 |
Apr 06 2024 | 25.74 | -0.420 | -1.61% | 26.13 | 26.39 | 25.73 | 586.00 |
Apr 05 2024 | 26.16 | -0.480 | -1.81% | 26.74 | 26.74 | 25.45 | 899.00 |
Apr 04 2024 | 26.65 | 0.560 | 2.14% | 25.97 | 27.14 | 25.41 | 663.00 |
Apr 03 2024 | 26.09 | 0.100 | 0.38% | 25.98 | 26.83 | 25.37 | 697.00 |
Apr 02 2024 | 25.99 | -1.42 | -5.18% | 27.35 | 27.47 | 25.36 | 568.00 |
Apr 01 2024 | 27.41 | -0.510 | -1.82% | 28.82 | 29.71 | 26.79 | 1,618.00 |
Mar 31 2024 | 27.92 | 0.060 | 0.20% | 27.75 | 28.14 | 27.34 | 340.00 |
Mar 30 2024 | 27.86 | -0.400 | -1.43% | 28.16 | 28.42 | 27.57 | 356.00 |
Mar 29 2024 | 28.26 | 0.330 | 1.18% | 28.06 | 28.62 | 27.45 | 402.00 |
Mar 28 2024 | 27.93 | -0.130 | -0.45% | 28.42 | 28.58 | 27.62 | 539.00 |
Mar 27 2024 | 28.06 | -1.00 | -3.45% | 29.09 | 29.43 | 27.51 | 595.00 |
Mar 26 2024 | 29.06 | 0.240 | 0.84% | 28.82 | 29.71 | 28.47 | 598.00 |
Mar 25 2024 | 28.82 | 0.850 | 3.04% | 27.10 | 29.65 | 27.04 | 1,659.00 |
Mar 24 2024 | 27.97 | 0.070 | 0.24% | 27.92 | 28.48 | 27.22 | 617.00 |
Mar 23 2024 | 27.90 | 1.28 | 4.80% | 26.71 | 28.14 | 26.34 | 691.00 |
Mar 22 2024 | 26.62 | 0.280 | 1.08% | 26.40 | 28.21 | 26.29 | 1,260.00 |
Mar 21 2024 | 26.34 | -0.790 | -2.92% | 27.10 | 27.41 | 25.44 | 925.00 |
Mar 20 2024 | 27.13 | 2.31 | 9.30% | 24.94 | 27.20 | 24.09 | 1,314.00 |
Mar 19 2024 | 24.82 | -1.33 | -5.09% | 26.46 | 26.50 | 24.65 | 1,113.00 |
Mar 18 2024 | 26.16 | -1.98 | -7.05% | 29.32 | 29.54 | 25.89 | 2,814.00 |
Mar 17 2024 | 28.14 | 1.20 | 4.46% | 27.06 | 28.19 | 25.97 | 1,187.00 |
Mar 16 2024 | 26.94 | -2.54 | -8.61% | 29.32 | 29.54 | 26.69 | 913.00 |
Mar 15 2024 | 29.47 | -1.45 | -4.69% | 28.23 | 30.50 | 28.06 | 2,272.00 |
Mar 14 2024 | 30.93 | -0.570 | -1.82% | 31.51 | 31.83 | 29.53 | 1,054.00 |
Mar 13 2024 | 31.50 | 2.91 | 10.18% | 28.59 | 31.54 | 28.59 | 539.00 |
Mar 12 2024 | 28.59 | 0.430 | 1.54% | 28.23 | 29.38 | 27.89 | 502.00 |
Mar 11 2024 | 28.15 | 0.830 | 3.03% | 24.76 | 31.80 | 24.76 | 1,078.00 |
Mar 10 2024 | 27.32 | -0.400 | -1.44% | 27.69 | 28.01 | 27.18 | 463.00 |
Mar 09 2024 | 27.72 | -0.580 | -2.06% | 28.27 | 28.45 | 27.69 | 284.00 |
Mar 08 2024 | 28.31 | -0.320 | -1.13% | 28.60 | 29.23 | 27.54 | 388.00 |
Mar 07 2024 | 28.63 | 0.840 | 3.01% | 27.86 | 29.17 | 27.53 | 502.00 |
Mar 06 2024 | 27.80 | 1.12 | 4.19% | 26.41 | 27.82 | 25.90 | 529.00 |
Mar 05 2024 | 26.68 | -4.80 | -15.24% | 31.44 | 31.47 | 24.45 | 634.00 |
Mar 04 2024 | 31.47 | 0.640 | 2.09% | 24.76 | 31.80 | 24.76 | 1,533.00 |
Mar 03 2024 | 30.83 | 0.460 | 1.51% | 30.52 | 31.07 | 29.00 | 1,093.00 |
Mar 02 2024 | 30.37 | 3.66 | 13.72% | 26.78 | 30.76 | 26.45 | 1,686.00 |
Mar 01 2024 | 26.71 | 1.84 | 7.42% | 24.76 | 26.71 | 24.76 | 1,217.00 |
Feb 29 2024 | 24.86 | 1.38 | 5.88% | 23.51 | 25.55 | 23.40 | 1,144.00 |
Feb 28 2024 | 23.48 | -0.110 | -0.46% | 23.62 | 25.15 | 23.28 | 782.00 |
Feb 27 2024 | 23.59 | -0.350 | -1.48% | 24.08 | 24.21 | 22.83 | 607.00 |
Feb 26 2024 | 23.95 | -0.470 | -1.92% | 23.86 | 24.20 | 22.96 | 825.00 |
Feb 25 2024 | 24.41 | 0.070 | 0.27% | 24.33 | 24.64 | 23.85 | 502.00 |
Feb 24 2024 | 24.35 | 0.650 | 2.73% | 23.59 | 24.40 | 23.50 | 477.00 |
Feb 23 2024 | 23.70 | -0.030 | -0.11% | 23.86 | 23.93 | 23.43 | 449.00 |
Feb 22 2024 | 23.73 | -0.300 | -1.27% | 23.95 | 24.61 | 23.70 | 388.00 |
Feb 21 2024 | 24.03 | -0.910 | -3.65% | 25.16 | 25.21 | 23.70 | 431.00 |
Feb 20 2024 | 24.94 | -0.530 | -2.07% | 25.56 | 26.16 | 24.71 | 473.00 |