European Investment Trust (EUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Investment Trust

Date Open High Low Close* Volume
18/02/2019 800.00p 808.20p 800.00p 806.00p 14971
15/02/2019 792.40p 802.00p 792.40p 802.00p 10345
14/02/2019 796.00p 796.10p 786.00p 796.00p 37545
13/02/2019 788.00p 794.56p 781.55p 786.00p 16715
12/02/2019 778.00p 796.00p 778.00p 786.00p 198378
11/02/2019 796.00p 796.00p 782.50p 789.00p 155310
08/02/2019 786.00p 790.00p 778.00p 790.00p 71921
07/02/2019 806.00p 810.00p 786.12p 800.00p 19882
06/02/2019 802.00p 804.00p 800.88p 804.00p 7947
05/02/2019 802.00p 806.00p 798.00p 806.00p 112253
04/02/2019 796.00p 800.80p 792.00p 795.00p 88520
01/02/2019 798.00p 808.00p 787.00p 803.00p 16978
31/01/2019 796.00p 796.00p 783.00p 796.00p 27149
30/01/2019 784.00p 790.90p 778.60p 784.00p 13872
29/01/2019 780.00p 782.94p 778.00p 780.00p 7596
28/01/2019 788.00p 788.00p 776.00p 776.00p 50993
25/01/2019 784.00p 789.00p 782.47p 789.00p 101492
24/01/2019 776.00p 782.44p 776.00p 780.00p 6075
23/01/2019 786.00p 786.00p 776.50p 782.00p 11083
22/01/2019 788.00p 789.80p 779.12p 787.00p 27590
21/01/2019 785.33p 792.00p 785.33p 792.00p 5927
18/01/2019 782.67p 791.92p 782.67p 788.00p 12457
17/01/2019 780.00p 785.50p 780.00p 780.00p 13805
16/01/2019 784.00p 791.34p 782.88p 787.00p 17371
15/01/2019 790.00p 794.40p 787.00p 790.00p 251398
14/01/2019 798.00p 800.00p 788.00p 790.00p 9181
11/01/2019 800.00p 814.00p 800.00p 814.00p 3547
10/01/2019 794.00p 800.00p 790.00p 800.00p 9141
09/01/2019 794.00p 796.00p 791.20p 794.00p 6942
08/01/2019 790.00p 792.00p 781.80p 792.00p 15033
07/01/2019 778.00p 782.80p 773.60p 782.00p 104197
04/01/2019 764.00p 778.00p 759.88p 778.00p 5248
03/01/2019 764.00p 768.00p 754.00p 754.00p 18532
02/01/2019 766.00p 786.00p 766.00p 786.00p 21886
31/12/2018 792.00p 792.00p 781.32p 787.00p 1194
28/12/2018 782.00p 782.86p 774.00p 774.00p 17574
27/12/2018 780.00p 790.00p 775.85p 790.00p 8028
24/12/2018 778.00p 794.00p 778.00p 794.00p 6666
21/12/2018 792.00p 794.00p 776.30p 778.00p 10578
20/12/2018 796.00p 796.00p 778.00p 794.00p 45509
19/12/2018 792.00p 800.00p 790.00p 796.00p 13207
18/12/2018 792.00p 798.24p 786.00p 792.00p 11088
17/12/2018 800.00p 808.00p 796.00p 796.00p 13866
14/12/2018 800.00p 804.00p 786.00p 804.00p 21241
13/12/2018 810.00p 810.00p 792.00p 806.00p 14294
12/12/2018 796.60p 805.93p 796.00p 803.00p 16776
11/12/2018 800.00p 806.00p 791.00p 796.00p 12987
10/12/2018 800.00p 803.40p 790.00p 792.00p 34433
07/12/2018 820.00p 820.00p 802.00p 812.00p 11359
06/12/2018 814.00p 818.42p 802.00p 808.00p 13132
05/12/2018 826.00p 828.00p 814.00p 828.00p 11018
04/12/2018 832.00p 836.00p 826.00p 831.00p 11716
03/12/2018 826.00p 843.33p 826.00p 834.00p 16397
30/11/2018 824.00p 824.00p 820.84p 822.00p 38469
29/11/2018 824.00p 824.00p 822.84p 824.00p 9500
28/11/2018 816.00p 819.40p 814.10p 816.00p 11002
27/11/2018 816.00p 819.40p 816.00p 816.00p 7051
26/11/2018 818.00p 822.00p 816.00p 816.00p 7340
23/11/2018 822.00p 822.00p 816.00p 816.00p 2351
22/11/2018 812.00p 818.00p 804.00p 818.00p 62490
21/11/2018 806.00p 816.00p 802.30p 816.00p 16564
20/11/2018 814.00p 814.00p 798.00p 802.00p 14179
19/11/2018 824.00p 827.45p 817.00p 817.00p 5868
16/11/2018 818.00p 821.00p 818.00p 821.00p 98496
15/11/2018 812.00p 834.00p 812.00p 834.00p 28852
14/11/2018 806.00p 815.18p 802.00p 814.00p 16150
13/11/2018 814.00p 816.00p 810.00p 816.00p 10925
12/11/2018 828.00p 840.44p 814.00p 818.00p 30411
09/11/2018 822.00p 832.44p 822.00p 828.00p 13096
08/11/2018 836.00p 836.00p 825.04p 833.00p 13906
07/11/2018 820.00p 828.00p 818.16p 828.00p 24818
06/11/2018 826.00p 832.00p 816.00p 816.00p 11484
05/11/2018 830.00p 833.60p 830.00p 830.00p 13425
02/11/2018 840.00p 842.00p 830.00p 830.00p 35739
01/11/2018 840.00p 840.00p 824.00p 830.00p 45829
31/10/2018 824.00p 842.00p 820.40p 838.00p 13466
30/10/2018 808.00p 824.00p 804.00p 824.00p 11642
29/10/2018 818.00p 824.00p 809.34p 824.00p 6401
26/10/2018 800.00p 804.40p 798.00p 800.00p 9576
25/10/2018 810.00p 816.00p 777.50p 810.00p 116200
24/10/2018 820.00p 822.00p 814.00p 822.00p 13787
23/10/2018 828.00p 828.00p 812.00p 820.00p 8275
22/10/2018 832.00p 835.92p 830.00p 832.00p 6083
19/10/2018 846.00p 846.00p 824.00p 834.00p 19476
18/10/2018 834.00p 840.00p 829.50p 840.00p 24309
17/10/2018 844.00p 846.00p 834.00p 836.00p 15117
16/10/2018 832.00p 856.00p 828.68p 856.00p 19646
15/10/2018 828.00p 832.00p 823.20p 827.00p 35110
12/10/2018 824.00p 829.34p 821.34p 828.00p 10027
11/10/2018 814.00p 827.20p 814.00p 814.00p 26153
10/10/2018 858.00p 858.00p 836.00p 840.00p 13888
09/10/2018 860.00p 860.50p 846.10p 851.00p 13578
08/10/2018 878.00p 881.00p 864.00p 864.00p 12936
05/10/2018 886.00p 887.60p 882.00p 886.00p 4324
04/10/2018 898.00p 901.60p 884.00p 884.00p 10316
03/10/2018 903.60p 903.60p 898.50p 901.00p 81720
02/10/2018 900.00p 904.00p 900.00p 904.00p 14475
01/10/2018 902.00p 906.00p 900.60p 906.00p 9198
28/09/2018 908.00p 912.00p 897.75p 908.00p 29657
27/09/2018 908.00p 912.00p 908.00p 912.00p 25825
26/09/2018 908.00p 912.00p 896.00p 912.00p 57815
25/09/2018 902.00p 906.00p 892.00p 906.00p 17829
24/09/2018 902.00p 902.68p 892.00p 902.00p 12854
21/09/2018 908.00p 908.00p 895.00p 908.00p 11374
20/09/2018 894.00p 898.00p 894.00p 898.00p 6328
19/09/2018 894.00p 902.30p 890.00p 894.00p 4302
18/09/2018 890.00p 894.00p 884.00p 894.00p 11634
17/09/2018 888.00p 894.40p 886.00p 890.00p 7289
14/09/2018 886.00p 896.00p 884.00p 896.00p 9438
13/09/2018 882.00p 892.00p 882.00p 884.00p 5565
12/09/2018 882.00p 886.50p 882.00p 885.00p 9248
11/09/2018 884.00p 888.00p 882.00p 882.00p 8611
10/09/2018 882.00p 890.96p 882.00p 887.00p 4172
07/09/2018 894.00p 900.80p 884.00p 894.00p 14923
06/09/2018 902.00p 906.88p 892.00p 894.00p 22365
05/09/2018 908.00p 914.00p 900.00p 902.00p 22038
04/09/2018 914.00p 924.80p 908.00p 911.00p 16198
03/09/2018 912.00p 918.90p 910.00p 914.00p 11221
31/08/2018 924.00p 924.00p 910.00p 912.00p 24328
30/08/2018 922.00p 924.00p 918.00p 924.00p 42620
29/08/2018 930.00p 930.40p 920.00p 925.00p 17963
28/08/2018 922.00p 926.00p 916.14p 926.00p 5108
24/08/2018 917.50p 918.20p 916.04p 918.00p 5427
23/08/2018 918.00p 920.00p 914.40p 916.00p 7307
22/08/2018 910.00p 918.00p 900.10p 918.00p 14003
21/08/2018 902.00p 906.00p 900.88p 906.00p 22934
20/08/2018 902.00p 904.00p 895.98p 904.00p 21419
17/08/2018 896.00p 906.00p 888.54p 896.00p 39258
16/08/2018 902.00p 902.00p 890.00p 890.00p 18267
15/08/2018 906.00p 912.00p 886.00p 886.00p 9788
14/08/2018 924.00p 924.00p 909.51p 910.00p 11016
13/08/2018 914.00p 916.00p 910.00p 915.00p 32723
10/08/2018 930.00p 939.60p 918.00p 920.00p 21167
09/08/2018 934.00p 936.00p 931.08p 933.00p 11834
08/08/2018 932.00p 942.00p 926.00p 934.00p 9772
07/08/2018 942.00p 944.00p 930.00p 930.00p 47877
06/08/2018 940.00p 940.00p 932.14p 938.00p 16127
03/08/2018 931.28p 936.00p 930.00p 936.00p 7787
02/08/2018 934.00p 938.40p 928.50p 934.00p 10740
01/08/2018 938.00p 940.64p 934.10p 939.00p 60917
31/07/2018 938.00p 940.64p 938.00p 938.00p 106286
30/07/2018 940.00p 944.00p 934.06p 940.00p 17314
27/07/2018 936.00p 938.00p 934.06p 937.00p 16863
26/07/2018 934.90p 935.00p 930.20p 935.00p 7920
25/07/2018 930.00p 940.00p 930.00p 934.00p 42406
24/07/2018 932.00p 940.00p 929.24p 940.00p 9938
23/07/2018 927.86p 930.96p 927.86p 930.00p 3400
20/07/2018 922.00p 931.40p 920.00p 920.00p 34886
19/07/2018 918.00p 930.00p 918.00p 930.00p 50074
18/07/2018 932.00p 932.00p 913.00p 926.00p 30765
17/07/2018 923.52p 923.52p 912.06p 915.00p 9721
16/07/2018 922.62p 922.62p 911.68p 914.00p 3328
13/07/2018 912.00p 916.80p 912.00p 912.00p 17265
12/07/2018 908.00p 914.24p 908.00p 911.00p 9530
11/07/2018 906.00p 910.00p 896.40p 910.00p 15236
10/07/2018 912.00p 913.28p 908.00p 910.00p 6112
09/07/2018 906.00p 920.00p 905.67p 910.00p 6418
06/07/2018 916.00p 916.00p 896.00p 896.00p 13318
05/07/2018 896.00p 904.00p 894.00p 904.00p 9167
04/07/2018 904.00p 910.36p 900.10p 904.00p 15018
03/07/2018 894.00p 904.00p 888.08p 904.00p 302866
02/07/2018 892.00p 892.00p 884.00p 890.00p 9756
29/06/2018 904.00p 907.30p 894.00p 898.00p 15126
28/06/2018 904.00p 906.08p 898.00p 906.00p 7109
27/06/2018 900.00p 910.00p 894.00p 910.00p 9985
26/06/2018 902.00p 903.16p 900.00p 902.00p 5401
25/06/2018 912.00p 912.44p 901.00p 901.00p 11827
22/06/2018 914.00p 923.84p 911.84p 918.00p 10448
21/06/2018 916.00p 917.80p 914.00p 914.00p 37683
20/06/2018 914.00p 919.88p 910.72p 914.00p 9923
19/06/2018 906.00p 918.86p 904.00p 912.00p 12889
18/06/2018 916.00p 926.80p 916.00p 916.00p 11628
15/06/2018 918.00p 934.00p 906.00p 906.00p 30314
14/06/2018 920.00p 930.08p 916.00p 916.00p 74806
13/06/2018 928.00p 932.44p 920.00p 922.00p 12610
12/06/2018 922.00p 929.40p 914.00p 920.00p 6620
11/06/2018 920.00p 927.76p 916.00p 916.00p 69479
08/06/2018 918.00p 919.28p 914.00p 916.00p 15499
07/06/2018 920.00p 927.68p 914.00p 914.00p 12554
06/06/2018 926.00p 926.00p 916.00p 922.00p 9581
05/06/2018 922.00p 927.36p 918.00p 926.00p 27598
04/06/2018 920.00p 926.70p 910.00p 920.00p 16106
01/06/2018 910.00p 913.36p 906.00p 910.00p 10851
31/05/2018 902.00p 911.70p 902.00p 904.00p 138340
30/05/2018 910.00p 918.82p 896.00p 904.00p 44873
29/05/2018 926.00p 926.00p 906.00p 908.00p 26453
25/05/2018 936.00p 954.00p 933.50p 936.00p 6832
24/05/2018 942.00p 949.68p 933.50p 936.00p 21409
23/05/2018 944.00p 944.02p 936.00p 936.00p 13350
22/05/2018 944.00p 952.88p 944.00p 944.00p 20562
21/05/2018 950.00p 950.00p 941.54p 950.00p 39913
18/05/2018 938.00p 948.50p 938.00p 944.00p 13722
17/05/2018 946.36p 946.36p 934.80p 945.00p 6327
16/05/2018 938.00p 954.02p 936.00p 948.00p 18906
15/05/2018 950.00p 950.00p 938.00p 942.00p 477651
14/05/2018 954.00p 954.00p 942.16p 949.00p 112697
11/05/2018 948.50p 950.00p 938.00p 944.00p 105602
10/05/2018 950.00p 950.00p 936.00p 949.00p 14578
09/05/2018 942.00p 947.60p 931.92p 942.00p 30935
08/05/2018 940.00p 946.00p 933.12p 942.00p 33217

*Close Price adjusted for both dividends and splits