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
18/04/2017 197.90p 197.90p 195.00p 195.00p 873230
13/04/2017 196.10p 198.30p 196.00p 197.80p 411103
12/04/2017 196.00p 196.00p 194.70p 196.00p 308051
11/04/2017 194.70p 196.00p 194.00p 194.70p 1041946
10/04/2017 192.50p 194.97p 190.50p 194.20p 624062
07/04/2017 193.60p 194.60p 192.90p 194.30p 744993
06/04/2017 193.00p 194.00p 192.09p 194.00p 363591
05/04/2017 194.50p 195.30p 193.41p 193.50p 316344
04/04/2017 191.30p 196.00p 191.00p 193.50p 335933
03/04/2017 191.50p 192.54p 190.70p 191.80p 307078
31/03/2017 192.00p 192.30p 190.10p 191.30p 507282
30/03/2017 193.00p 194.40p 191.10p 191.40p 423076
29/03/2017 190.60p 194.50p 190.60p 192.00p 608291
28/03/2017 188.50p 191.70p 188.50p 191.20p 356942
27/03/2017 190.10p 191.90p 188.29p 189.50p 339178
24/03/2017 190.40p 191.40p 190.20p 191.00p 431417
23/03/2017 190.50p 192.50p 190.15p 191.00p 386745
22/03/2017 195.00p 195.00p 192.50p 193.10p 313070
21/03/2017 195.30p 195.80p 193.90p 194.00p 306563
20/03/2017 196.00p 196.00p 193.50p 195.20p 214978
17/03/2017 195.50p 195.90p 194.00p 195.70p 309162
16/03/2017 194.20p 195.40p 194.00p 195.40p 280351
15/03/2017 195.90p 195.90p 193.80p 194.30p 193275
14/03/2017 194.10p 195.32p 193.30p 194.40p 321440
13/03/2017 194.00p 194.29p 192.10p 193.20p 747658
10/03/2017 192.40p 194.20p 190.10p 193.10p 691210
09/03/2017 192.20p 192.20p 190.50p 191.00p 445958
08/03/2017 190.00p 191.80p 189.90p 191.50p 270412
07/03/2017 191.00p 192.00p 189.75p 191.20p 548373
06/03/2017 191.90p 191.90p 189.50p 190.80p 355245
03/03/2017 190.00p 191.80p 189.10p 191.50p 420963
02/03/2017 192.00p 192.00p 189.10p 190.80p 323852
01/03/2017 188.00p 191.60p 187.86p 191.30p 424140
28/02/2017 188.80p 189.27p 187.60p 188.20p 360352
27/02/2017 187.10p 190.00p 187.10p 188.00p 425877
24/02/2017 187.60p 188.35p 185.00p 186.80p 380014
23/02/2017 187.80p 188.80p 187.50p 187.70p 330618
22/02/2017 189.00p 189.00p 187.70p 188.20p 292270
21/02/2017 189.60p 189.63p 187.84p 189.00p 424619
20/02/2017 191.00p 192.00p 189.00p 189.40p 229513
17/02/2017 189.90p 189.90p 188.60p 189.90p 364779
16/02/2017 190.20p 190.20p 188.70p 188.90p 514140
15/02/2017 190.20p 191.10p 189.00p 190.10p 494958
14/02/2017 190.00p 190.00p 187.90p 189.70p 487263
13/02/2017 187.50p 189.90p 187.50p 189.70p 307351
10/02/2017 188.00p 189.90p 186.61p 188.00p 321728
09/02/2017 186.50p 187.01p 186.10p 187.00p 204601
08/02/2017 188.00p 188.00p 186.00p 186.70p 272635
07/02/2017 188.40p 188.40p 186.40p 186.60p 496667
06/02/2017 189.00p 189.00p 186.30p 187.00p 192306
03/02/2017 187.50p 187.64p 185.64p 187.20p 266871
02/02/2017 185.60p 186.90p 184.50p 186.90p 653783
01/02/2017 186.50p 186.62p 184.50p 185.00p 323995
31/01/2017 185.00p 187.60p 185.00p 186.80p 354915
30/01/2017 187.00p 187.50p 185.30p 185.80p 205608
27/01/2017 187.50p 189.20p 186.60p 186.60p 331681
26/01/2017 188.00p 189.30p 187.50p 187.80p 524488
25/01/2017 190.00p 190.00p 187.50p 187.80p 327755
24/01/2017 189.50p 189.50p 187.60p 187.90p 385370
23/01/2017 190.00p 190.00p 186.80p 187.30p 261212
20/01/2017 189.50p 190.00p 187.50p 188.60p 237128
19/01/2017 190.00p 190.00p 187.70p 188.10p 254384
18/01/2017 187.50p 189.50p 187.50p 189.50p 163727
17/01/2017 189.10p 190.02p 187.00p 188.80p 262228
16/01/2017 189.60p 191.47p 189.50p 191.10p 558103
13/01/2017 191.00p 191.00p 188.00p 189.50p 366951
12/01/2017 190.10p 190.80p 189.00p 189.10p 148797
11/01/2017 192.00p 192.00p 189.60p 190.80p 465783
10/01/2017 188.50p 191.30p 180.05p 190.60p 561734
09/01/2017 185.60p 188.50p 185.60p 187.70p 460413
06/01/2017 185.50p 185.80p 184.14p 185.80p 399430
05/01/2017 185.00p 185.50p 183.00p 185.00p 666971
04/01/2017 184.00p 184.80p 182.60p 183.70p 367286
03/01/2017 183.70p 184.60p 182.33p 184.20p 433978
30/12/2016 182.30p 183.50p 181.70p 183.50p 83520
29/12/2016 181.90p 183.10p 180.70p 183.00p 136108
28/12/2016 180.70p 182.40p 180.50p 182.00p 191014
23/12/2016 180.20p 181.40p 180.20p 181.00p 176108
22/12/2016 180.90p 181.00p 179.81p 180.30p 120026
21/12/2016 179.90p 180.55p 178.74p 179.50p 155860
20/12/2016 177.00p 180.70p 177.00p 179.10p 276469
19/12/2016 178.00p 178.40p 176.40p 178.00p 129614
16/12/2016 177.50p 178.10p 175.70p 178.10p 648069
15/12/2016 177.80p 177.80p 173.00p 177.50p 491365
14/12/2016 176.90p 177.90p 175.56p 176.50p 364174
13/12/2016 175.70p 177.50p 174.45p 177.20p 205576
12/12/2016 175.90p 176.40p 174.70p 175.00p 324844
09/12/2016 175.90p 175.90p 174.10p 175.50p 257665
08/12/2016 175.00p 175.70p 174.00p 175.30p 314074
07/12/2016 171.50p 174.80p 171.50p 174.10p 328569
06/12/2016 168.30p 171.30p 168.30p 170.90p 180192
05/12/2016 169.40p 170.40p 167.00p 170.00p 338490
02/12/2016 170.50p 170.50p 167.00p 169.00p 337604
01/12/2016 173.00p 173.00p 168.10p 169.60p 296956
30/11/2016 172.50p 173.13p 171.10p 172.10p 406502
29/11/2016 170.60p 172.00p 170.10p 171.50p 551217
28/11/2016 171.10p 172.40p 170.00p 171.00p 387967
25/11/2016 170.20p 172.50p 170.20p 171.80p 238808
24/11/2016 172.40p 172.40p 170.40p 170.80p 199379
23/11/2016 173.50p 174.50p 170.82p 172.30p 423874
22/11/2016 173.00p 173.50p 171.60p 173.00p 435133
21/11/2016 173.00p 173.00p 170.64p 172.40p 277090
18/11/2016 173.00p 173.00p 169.80p 172.00p 342461
17/11/2016 172.10p 173.10p 171.60p 172.90p 568500
16/11/2016 173.60p 174.50p 171.70p 172.90p 337999
15/11/2016 175.50p 177.00p 173.10p 174.50p 200484
14/11/2016 177.20p 178.10p 173.20p 174.70p 246487
11/11/2016 180.00p 180.10p 175.64p 176.10p 394967
10/11/2016 181.00p 184.00p 179.17p 179.50p 463254
09/11/2016 175.30p 179.80p 175.00p 179.70p 222450
08/11/2016 182.90p 182.90p 178.50p 180.00p 312497
07/11/2016 181.00p 182.80p 181.00p 182.40p 154008
04/11/2016 181.90p 181.90p 176.30p 179.30p 354166
03/11/2016 181.40p 181.90p 180.50p 180.70p 519622
02/11/2016 181.20p 182.00p 180.70p 181.30p 375078
01/11/2016 182.70p 183.50p 182.50p 182.80p 457211
31/10/2016 182.50p 183.00p 181.20p 182.70p 318920
28/10/2016 183.50p 184.30p 181.10p 183.00p 383562
27/10/2016 183.00p 184.30p 182.60p 183.50p 257733
26/10/2016 184.20p 184.97p 183.00p 183.10p 592752
25/10/2016 186.40p 186.40p 184.30p 185.00p 248221
24/10/2016 186.40p 186.40p 184.46p 185.40p 211966
21/10/2016 185.00p 185.20p 184.40p 185.20p 167863
20/10/2016 185.00p 185.90p 183.70p 184.70p 317150
19/10/2016 184.50p 185.00p 183.70p 184.70p 436746
18/10/2016 182.00p 183.90p 182.00p 183.80p 376455
17/10/2016 183.20p 184.40p 181.90p 183.00p 584170
14/10/2016 180.90p 183.90p 180.38p 183.00p 430235
13/10/2016 182.00p 182.61p 180.70p 181.00p 399850
12/10/2016 186.00p 186.00p 183.60p 184.00p 215829
11/10/2016 182.90p 186.10p 182.70p 185.40p 462756
10/10/2016 182.00p 184.80p 182.00p 183.40p 711752
07/10/2016 181.00p 184.40p 181.00p 182.50p 700918
06/10/2016 180.00p 180.80p 178.60p 180.50p 583053
05/10/2016 181.50p 182.30p 180.00p 180.10p 249967
04/10/2016 182.00p 184.20p 179.50p 179.50p 1061776
03/10/2016 177.10p 181.90p 177.10p 180.50p 411842
30/09/2016 176.70p 179.00p 175.20p 179.00p 294941
29/09/2016 180.00p 180.70p 178.50p 179.00p 289161
28/09/2016 177.90p 179.00p 177.00p 178.80p 399281
27/09/2016 177.10p 178.40p 176.00p 177.20p 451317
26/09/2016 180.90p 180.90p 177.00p 177.30p 187537
23/09/2016 179.00p 180.45p 178.10p 180.10p 322089
22/09/2016 177.20p 180.50p 174.76p 180.00p 557471
21/09/2016 176.00p 178.10p 175.86p 177.70p 306215
20/09/2016 176.90p 178.00p 173.50p 176.70p 317513
19/09/2016 176.10p 177.10p 174.93p 176.00p 517723
16/09/2016 174.10p 177.90p 174.10p 175.70p 1439843
15/09/2016 178.00p 178.00p 173.00p 177.40p 793083
14/09/2016 177.10p 177.10p 175.00p 175.80p 289346
13/09/2016 176.50p 177.50p 173.81p 175.80p 309441
12/09/2016 178.00p 178.00p 173.20p 176.80p 456407
09/09/2016 176.40p 182.00p 176.40p 177.80p 329066
08/09/2016 178.10p 181.00p 178.10p 180.90p 231538
07/09/2016 175.60p 179.50p 175.50p 179.20p 284695
06/09/2016 177.20p 177.98p 175.20p 177.60p 694513
05/09/2016 177.80p 179.10p 175.20p 176.50p 161315
02/09/2016 176.20p 180.30p 175.25p 175.70p 442527
01/09/2016 176.20p 178.80p 174.70p 176.40p 446427
31/08/2016 178.00p 179.90p 176.00p 176.70p 349456
30/08/2016 179.80p 179.80p 175.79p 177.90p 213720
26/08/2016 179.90p 179.90p 175.00p 177.40p 369948
25/08/2016 179.80p 179.80p 175.10p 177.00p 452212
24/08/2016 175.00p 178.36p 175.00p 177.60p 335303
23/08/2016 176.00p 178.00p 175.50p 177.00p 487074
22/08/2016 179.80p 179.80p 176.29p 177.00p 211489
19/08/2016 176.00p 179.00p 175.88p 177.60p 621963
18/08/2016 176.00p 177.80p 176.00p 177.80p 226858
17/08/2016 177.50p 179.90p 175.00p 179.90p 442673
16/08/2016 177.10p 179.00p 177.10p 179.00p 505942
15/08/2016 177.10p 180.50p 177.10p 179.50p 724651
12/08/2016 178.90p 179.90p 177.50p 178.80p 123813
11/08/2016 177.60p 179.80p 176.00p 179.00p 275641
10/08/2016 178.80p 179.90p 176.00p 177.00p 241998
09/08/2016 175.00p 178.10p 174.20p 178.00p 519184
08/08/2016 179.00p 180.50p 174.90p 175.70p 251072
05/08/2016 174.00p 179.90p 174.00p 177.70p 319844
04/08/2016 172.00p 177.40p 172.00p 176.90p 328873
03/08/2016 174.00p 174.00p 170.10p 172.90p 364205
02/08/2016 174.00p 175.62p 171.20p 172.50p 465005
01/08/2016 174.10p 177.08p 174.00p 174.20p 434087
29/07/2016 174.50p 176.90p 173.70p 175.00p 540077
28/07/2016 177.50p 177.50p 174.32p 176.00p 543087
27/07/2016 173.50p 177.80p 173.50p 174.50p 291895
26/07/2016 174.10p 175.30p 173.10p 174.70p 288240
25/07/2016 173.60p 175.14p 172.70p 174.10p 355037
22/07/2016 173.40p 173.50p 171.00p 173.30p 781350
21/07/2016 170.20p 173.30p 169.87p 172.50p 424306
20/07/2016 168.00p 173.10p 168.00p 172.70p 422280
19/07/2016 168.00p 170.90p 167.40p 169.90p 311612
18/07/2016 170.70p 170.90p 167.20p 169.20p 336707
15/07/2016 170.40p 170.90p 167.00p 168.50p 353147
14/07/2016 169.70p 171.00p 168.00p 169.30p 437830
13/07/2016 167.50p 171.70p 167.50p 169.10p 693042
12/07/2016 167.00p 170.80p 165.50p 170.50p 475565
11/07/2016 167.90p 169.30p 165.20p 169.20p 635599
08/07/2016 161.00p 165.00p 161.00p 164.50p 545830
07/07/2016 162.00p 165.00p 160.75p 163.90p 687132
06/07/2016 159.60p 162.40p 158.20p 162.40p 642345
05/07/2016 160.10p 162.82p 159.10p 161.00p 1166267

*Close Price adjusted for both dividends and splits