Fidelity European Trust (FEV) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/01/2018 227.50p 231.00p 227.50p 229.00p 489996
30/01/2018 229.50p 230.50p 227.50p 228.50p 748792
29/01/2018 231.50p 232.50p 229.00p 229.50p 116217
26/01/2018 231.50p 231.50p 228.50p 229.00p 347448
25/01/2018 232.00p 232.50p 228.50p 228.50p 341378
24/01/2018 235.00p 235.00p 230.50p 230.50p 263683
23/01/2018 232.00p 234.00p 231.50p 234.00p 304259
22/01/2018 231.00p 233.00p 230.00p 232.50p 417179
19/01/2018 232.00p 233.50p 229.50p 231.50p 441817
18/01/2018 231.00p 232.00p 229.86p 230.50p 132012
17/01/2018 232.00p 232.00p 230.00p 231.50p 278444
16/01/2018 230.50p 232.50p 229.50p 232.00p 340419
15/01/2018 231.50p 231.50p 228.50p 230.00p 246171
12/01/2018 230.00p 231.50p 229.50p 230.00p 814131
11/01/2018 231.50p 231.50p 230.00p 230.00p 253071
10/01/2018 231.00p 231.00p 229.00p 231.00p 566002
09/01/2018 228.00p 231.00p 228.00p 229.50p 216885
08/01/2018 232.00p 232.00p 228.50p 229.50p 189764
05/01/2018 227.00p 231.00p 227.00p 230.50p 1938774
04/01/2018 227.50p 229.00p 227.00p 229.00p 234300
03/01/2018 226.50p 227.50p 225.00p 225.00p 146831
02/01/2018 226.50p 227.50p 224.50p 226.00p 218249
29/12/2017 225.50p 226.70p 225.00p 226.70p 43594
28/12/2017 225.70p 227.30p 225.30p 227.00p 123991
27/12/2017 225.00p 226.90p 223.80p 226.50p 69734
22/12/2017 226.90p 226.90p 224.30p 224.30p 64473
21/12/2017 225.50p 225.90p 223.80p 225.40p 113397
20/12/2017 226.40p 227.40p 223.80p 224.70p 150911
19/12/2017 227.20p 227.20p 224.80p 224.80p 775062
18/12/2017 223.50p 226.92p 223.50p 224.00p 184015
15/12/2017 225.70p 225.70p 222.50p 224.70p 192331
14/12/2017 226.00p 226.00p 222.60p 224.60p 171273
13/12/2017 226.20p 226.30p 223.00p 225.70p 464661
12/12/2017 225.00p 226.20p 224.40p 226.20p 83904
11/12/2017 224.30p 226.40p 224.10p 225.40p 272966
08/12/2017 223.00p 226.10p 222.70p 226.10p 336886
07/12/2017 225.50p 226.00p 223.00p 223.60p 359339
06/12/2017 223.10p 225.50p 222.00p 225.30p 155694
05/12/2017 226.00p 226.00p 224.00p 225.00p 311518
04/12/2017 224.60p 225.53p 224.10p 225.00p 95587
01/12/2017 225.90p 225.90p 223.50p 223.60p 188048
30/11/2017 227.60p 227.60p 225.00p 226.00p 225395
29/11/2017 227.30p 228.60p 226.00p 227.50p 288707
28/11/2017 227.80p 228.40p 226.40p 228.30p 207318
27/11/2017 226.00p 227.50p 225.30p 226.30p 115878
24/11/2017 227.00p 227.00p 225.60p 225.60p 83527
23/11/2017 224.70p 226.30p 223.60p 226.00p 117454
22/11/2017 224.80p 226.90p 224.35p 225.80p 273459
21/11/2017 224.20p 225.60p 223.36p 225.00p 138599
20/11/2017 223.00p 224.50p 222.30p 223.00p 139282
17/11/2017 225.90p 225.90p 223.60p 224.00p 349269
16/11/2017 223.10p 225.90p 223.10p 225.00p 170742
15/11/2017 224.40p 225.50p 222.40p 223.00p 643772
14/11/2017 225.90p 227.00p 225.00p 225.00p 228647
13/11/2017 226.20p 227.58p 224.50p 225.00p 371654
10/11/2017 227.20p 228.80p 225.30p 225.30p 219348
09/11/2017 227.30p 230.00p 226.08p 226.40p 149782
08/11/2017 226.10p 228.10p 226.10p 226.90p 307638
07/11/2017 229.70p 230.47p 226.70p 226.70p 230185
06/11/2017 230.90p 231.40p 227.50p 228.50p 283112
03/11/2017 230.80p 231.00p 229.20p 230.50p 303342
02/11/2017 226.40p 231.00p 226.40p 230.00p 349727
01/11/2017 226.80p 228.40p 225.10p 225.70p 287754
31/10/2017 226.80p 227.80p 225.50p 226.00p 272129
30/10/2017 226.10p 228.10p 226.10p 227.00p 164811
27/10/2017 227.60p 227.90p 225.39p 227.50p 353718
26/10/2017 225.60p 226.50p 224.70p 225.00p 389902
25/10/2017 228.20p 228.90p 225.00p 225.00p 282459
24/10/2017 226.40p 227.90p 225.90p 226.50p 637009
23/10/2017 229.00p 229.00p 225.60p 226.40p 147865
20/10/2017 227.90p 228.90p 227.40p 228.70p 129815
19/10/2017 228.00p 228.00p 224.50p 227.00p 236733
18/10/2017 225.00p 228.40p 225.00p 226.50p 265581
17/10/2017 226.20p 228.00p 224.90p 228.00p 235421
16/10/2017 228.40p 228.40p 225.80p 227.80p 114587
13/10/2017 228.30p 228.30p 226.10p 227.00p 314305
12/10/2017 225.70p 228.50p 225.70p 228.50p 116046
11/10/2017 225.80p 227.00p 225.50p 227.00p 30476
10/10/2017 227.00p 227.00p 225.20p 226.40p 136425
09/10/2017 228.00p 228.00p 225.00p 225.30p 133103
06/10/2017 227.00p 228.50p 226.10p 228.30p 211605
05/10/2017 223.00p 226.90p 223.00p 225.80p 100096
04/10/2017 224.00p 225.40p 223.50p 224.20p 113958
03/10/2017 223.00p 225.00p 222.80p 224.00p 60675
02/10/2017 218.30p 223.00p 218.30p 222.90p 42387
29/09/2017 220.00p 221.80p 218.50p 221.50p 248728
28/09/2017 222.00p 222.00p 218.40p 218.60p 131513
27/09/2017 218.50p 220.00p 218.40p 219.50p 138689
26/09/2017 218.20p 219.40p 217.50p 217.60p 126739
25/09/2017 221.90p 221.90p 218.10p 218.30p 146812
22/09/2017 218.30p 221.30p 217.70p 219.20p 49179
21/09/2017 219.80p 219.80p 218.00p 219.00p 107657
20/09/2017 218.00p 220.90p 218.00p 219.30p 69399
19/09/2017 219.30p 219.60p 218.10p 219.50p 58418
18/09/2017 217.40p 219.20p 216.90p 218.30p 218631
15/09/2017 224.00p 224.00p 216.00p 217.80p 355803
14/09/2017 223.40p 224.30p 220.00p 220.00p 344377
13/09/2017 223.00p 224.00p 223.00p 223.00p 163698
12/09/2017 225.40p 226.10p 222.50p 223.00p 247463
11/09/2017 223.10p 227.00p 223.10p 224.10p 265072
08/09/2017 222.70p 223.80p 222.00p 222.50p 33448
07/09/2017 221.10p 223.90p 221.10p 223.80p 84765
06/09/2017 222.20p 222.60p 220.50p 222.60p 147300
05/09/2017 222.30p 224.40p 222.10p 222.80p 94579
04/09/2017 223.80p 223.80p 222.20p 222.60p 33968
01/09/2017 223.90p 224.90p 223.70p 224.90p 205661
31/08/2017 221.90p 224.80p 221.90p 224.30p 109451
30/08/2017 223.40p 223.40p 221.00p 221.10p 147010
29/08/2017 223.10p 223.90p 221.80p 222.50p 161476
25/08/2017 224.90p 224.90p 223.10p 223.50p 90404
24/08/2017 223.40p 224.40p 223.10p 224.00p 109661
23/08/2017 220.70p 224.40p 220.70p 224.40p 126947
22/08/2017 222.40p 224.00p 222.20p 223.50p 229580
21/08/2017 222.90p 222.90p 220.00p 221.50p 94356
18/08/2017 220.70p 222.10p 219.00p 220.60p 55426
17/08/2017 222.50p 222.50p 221.60p 221.60p 64184
16/08/2017 222.10p 223.90p 222.10p 223.50p 119626
15/08/2017 221.50p 223.10p 219.50p 221.60p 137319
14/08/2017 220.80p 221.50p 218.20p 220.00p 207321
11/08/2017 218.10p 218.10p 216.50p 217.50p 488687
10/08/2017 223.00p 223.00p 218.60p 218.60p 206975
09/08/2017 224.00p 224.00p 220.50p 220.50p 252253
08/08/2017 223.30p 224.30p 222.30p 222.90p 107782
07/08/2017 224.90p 224.90p 222.90p 223.40p 203847
04/08/2017 220.70p 224.50p 220.70p 224.50p 180312
03/08/2017 220.80p 222.50p 220.80p 222.50p 258366
02/08/2017 223.00p 223.00p 220.90p 221.40p 140142
01/08/2017 221.40p 222.40p 219.00p 221.00p 145075
31/07/2017 221.30p 221.40p 219.20p 220.90p 267897
28/07/2017 221.40p 222.00p 217.80p 220.00p 335697
27/07/2017 222.90p 223.70p 221.40p 221.90p 132138
26/07/2017 222.10p 223.30p 220.20p 222.50p 253213
25/07/2017 221.20p 222.30p 220.10p 221.70p 58761
24/07/2017 221.60p 221.70p 217.60p 221.00p 339255
21/07/2017 222.30p 222.30p 218.60p 221.90p 265375
20/07/2017 221.50p 222.40p 220.70p 220.80p 189957
19/07/2017 220.30p 221.10p 219.00p 219.00p 79782
18/07/2017 220.00p 221.60p 218.00p 220.00p 192729
17/07/2017 219.90p 220.50p 217.00p 218.90p 39639
14/07/2017 218.70p 220.00p 217.60p 219.00p 20479
13/07/2017 217.60p 220.30p 217.60p 220.10p 86248
12/07/2017 216.90p 220.00p 216.60p 219.00p 273858
11/07/2017 216.20p 217.70p 215.70p 216.10p 407580
10/07/2017 215.70p 217.80p 215.70p 216.90p 36434
07/07/2017 217.20p 217.60p 216.30p 217.00p 96561
06/07/2017 219.50p 219.50p 216.40p 216.70p 104452
05/07/2017 217.30p 219.50p 217.30p 218.50p 68347
04/07/2017 219.50p 219.50p 217.50p 218.80p 190745
03/07/2017 217.00p 220.40p 217.00p 218.20p 213120
30/06/2017 222.50p 222.50p 216.80p 218.00p 132044
29/06/2017 221.80p 222.90p 218.70p 219.60p 224780
28/06/2017 225.80p 225.80p 220.10p 221.00p 322757
27/06/2017 223.50p 225.30p 223.00p 223.00p 51380
26/06/2017 225.70p 225.70p 223.00p 223.50p 214953
23/06/2017 225.20p 225.40p 222.50p 222.90p 41309
22/06/2017 224.30p 226.40p 223.80p 224.00p 61909
21/06/2017 225.60p 226.40p 223.90p 225.00p 129797
20/06/2017 225.00p 227.00p 224.80p 225.90p 176917
19/06/2017 223.50p 224.00p 220.10p 223.10p 64273
16/06/2017 219.00p 221.50p 219.00p 219.70p 725251
15/06/2017 223.00p 224.39p 217.20p 219.90p 1107203
14/06/2017 222.30p 225.00p 222.30p 223.30p 490254
13/06/2017 223.00p 224.50p 222.00p 222.80p 461426
12/06/2017 224.80p 224.80p 221.20p 223.50p 427660
09/06/2017 222.00p 224.70p 222.00p 224.70p 451473
08/06/2017 221.30p 221.40p 220.00p 220.20p 320185
07/06/2017 221.50p 221.68p 220.00p 220.30p 348168
06/06/2017 220.50p 222.19p 219.50p 220.30p 493303
05/06/2017 223.80p 224.70p 220.80p 221.00p 228394
02/06/2017 221.90p 224.80p 221.90p 222.90p 349581
01/06/2017 220.20p 221.15p 219.90p 220.40p 234785
31/05/2017 219.40p 221.00p 219.30p 220.30p 522067
30/05/2017 221.00p 221.00p 217.80p 217.80p 305951
26/05/2017 218.40p 221.00p 218.40p 220.00p 470026
25/05/2017 218.40p 219.00p 217.70p 219.00p 359451
24/05/2017 217.20p 218.40p 215.91p 216.60p 524301
23/05/2017 216.50p 218.75p 216.50p 217.90p 636460
22/05/2017 218.00p 218.90p 216.00p 216.00p 643490
19/05/2017 218.00p 218.00p 214.50p 215.00p 521978
18/05/2017 216.10p 217.00p 214.00p 214.00p 524394
17/05/2017 216.80p 218.00p 215.80p 216.40p 470639
16/05/2017 215.40p 218.00p 214.86p 218.00p 384195
15/05/2017 215.30p 215.70p 213.50p 215.00p 428441
12/05/2017 214.00p 214.00p 212.00p 212.60p 333288
11/05/2017 212.90p 213.63p 212.60p 212.80p 315870
10/05/2017 214.00p 214.00p 211.60p 212.10p 390162
09/05/2017 213.60p 213.62p 212.10p 212.90p 562483
08/05/2017 212.50p 213.99p 208.50p 213.00p 598340
05/05/2017 211.10p 214.00p 210.50p 213.00p 368489
04/05/2017 208.60p 210.00p 207.60p 210.00p 293032
03/05/2017 205.20p 209.70p 205.20p 208.10p 380382
02/05/2017 205.00p 207.00p 202.10p 207.00p 381372
28/04/2017 204.10p 205.00p 202.60p 204.20p 260657
27/04/2017 204.50p 204.50p 202.00p 203.70p 223869
26/04/2017 200.00p 204.30p 200.00p 204.00p 135614
25/04/2017 204.00p 204.00p 200.10p 201.80p 447839
24/04/2017 202.00p 203.50p 201.00p 202.10p 465009
21/04/2017 196.00p 196.44p 194.80p 195.00p 185236
20/04/2017 195.50p 197.10p 195.40p 195.80p 299885
19/04/2017 194.50p 198.00p 193.82p 197.90p 373608

*Close Price adjusted for both dividends and splits