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
04/07/2016 164.00p 166.65p 160.60p 161.20p 668119
01/07/2016 163.90p 166.30p 161.90p 165.00p 611253
30/06/2016 159.30p 164.00p 156.49p 164.00p 417043
29/06/2016 156.80p 161.40p 156.70p 161.00p 738111
28/06/2016 155.00p 157.00p 153.00p 155.10p 666572
27/06/2016 157.40p 157.40p 151.20p 151.20p 1125879
24/06/2016 158.00p 161.40p 153.00p 158.00p 1088576
23/06/2016 163.30p 166.00p 161.62p 166.00p 461078
22/06/2016 162.70p 162.72p 160.70p 162.40p 737584
21/06/2016 163.40p 163.40p 159.90p 163.00p 258406
20/06/2016 160.60p 163.50p 160.50p 161.80p 329897
17/06/2016 157.60p 160.20p 155.50p 159.40p 1087286
16/06/2016 156.10p 157.90p 155.70p 156.50p 687677
15/06/2016 160.90p 160.90p 157.60p 158.50p 637152
14/06/2016 163.90p 163.90p 156.10p 157.00p 837932
13/06/2016 163.00p 164.80p 161.15p 161.30p 504656
10/06/2016 167.90p 167.90p 163.00p 164.00p 399102
09/06/2016 167.60p 167.60p 165.50p 166.70p 575140
08/06/2016 167.30p 167.78p 165.93p 166.80p 237216
07/06/2016 166.50p 168.90p 166.50p 167.00p 334447
06/06/2016 169.70p 169.70p 165.20p 167.80p 401226
03/06/2016 166.70p 167.20p 165.10p 165.70p 208076
02/06/2016 165.20p 168.00p 165.20p 167.00p 481589
01/06/2016 167.80p 168.60p 166.20p 168.20p 314218
31/05/2016 169.00p 169.70p 167.27p 169.20p 198877
27/05/2016 169.10p 169.20p 167.70p 168.90p 217304
26/05/2016 168.00p 169.20p 167.15p 169.00p 213299
25/05/2016 168.00p 169.90p 166.88p 168.40p 334384
24/05/2016 165.00p 167.30p 163.20p 167.30p 266600
23/05/2016 165.30p 167.00p 163.65p 166.50p 307085
20/05/2016 163.40p 166.00p 162.71p 164.80p 2217130
19/05/2016 163.00p 163.40p 161.14p 161.90p 345984
18/05/2016 160.70p 162.90p 159.79p 162.20p 384468
17/05/2016 165.00p 165.00p 162.00p 163.60p 252022
16/05/2016 165.30p 165.30p 162.00p 163.00p 159553
13/05/2016 164.50p 164.68p 162.08p 163.80p 181097
12/05/2016 163.00p 165.00p 162.03p 163.60p 364877
11/05/2016 165.90p 166.00p 162.50p 163.10p 209949
10/05/2016 166.50p 167.60p 164.00p 164.50p 235234
09/05/2016 164.60p 165.60p 163.70p 164.10p 213625
06/05/2016 163.00p 165.20p 163.00p 163.70p 174876
05/05/2016 165.00p 168.50p 163.50p 163.70p 309035
04/05/2016 165.70p 166.92p 163.10p 164.00p 258611
03/05/2016 165.20p 166.50p 163.60p 166.20p 215019
29/04/2016 166.40p 167.90p 163.50p 165.80p 318278
28/04/2016 167.00p 169.80p 165.29p 168.00p 170801
27/04/2016 167.20p 169.50p 167.00p 169.00p 262557
26/04/2016 169.00p 169.60p 165.10p 166.50p 309228
25/04/2016 166.40p 168.55p 165.20p 167.50p 304738
22/04/2016 165.30p 167.90p 165.00p 166.80p 248707
21/04/2016 167.00p 168.60p 165.40p 167.70p 439911
20/04/2016 169.00p 169.00p 166.20p 168.40p 473042
19/04/2016 165.90p 169.00p 165.42p 167.70p 382282
18/04/2016 166.90p 166.90p 164.00p 165.60p 167545
15/04/2016 166.50p 167.00p 164.90p 165.60p 256746
14/04/2016 165.10p 166.50p 164.80p 165.70p 503051
13/04/2016 166.20p 167.04p 163.73p 165.10p 245117
12/04/2016 162.20p 164.20p 161.80p 163.00p 414603
11/04/2016 163.10p 164.50p 161.72p 164.00p 482799
08/04/2016 162.90p 165.00p 161.90p 163.20p 308069
07/04/2016 162.60p 164.40p 161.10p 162.00p 410110
06/04/2016 161.20p 163.60p 159.70p 163.60p 295694
05/04/2016 162.90p 162.90p 159.00p 162.00p 389542
04/04/2016 160.50p 163.50p 160.50p 161.60p 283331
01/04/2016 163.00p 163.00p 160.10p 161.50p 288681
31/03/2016 162.20p 164.07p 161.25p 163.90p 540547
30/03/2016 159.40p 164.10p 159.40p 164.10p 442556
29/03/2016 163.00p 163.00p 158.50p 159.80p 611774
24/03/2016 161.60p 162.90p 161.00p 161.10p 479106
23/03/2016 165.80p 166.30p 162.80p 165.50p 359012
22/03/2016 166.20p 166.20p 163.00p 165.40p 808429
21/03/2016 164.30p 166.34p 163.60p 164.60p 354407
18/03/2016 165.50p 166.20p 163.85p 164.10p 565774
17/03/2016 167.20p 167.20p 164.10p 164.70p 361052
16/03/2016 163.50p 167.00p 163.45p 166.30p 758225
15/03/2016 165.50p 166.00p 163.40p 164.90p 939605
14/03/2016 164.80p 166.36p 162.60p 164.80p 343461
11/03/2016 164.50p 164.70p 162.20p 164.20p 451749
10/03/2016 164.70p 165.70p 159.70p 159.70p 465841
09/03/2016 165.00p 165.00p 161.50p 161.60p 299306
08/03/2016 163.20p 164.50p 162.10p 162.60p 346814
07/03/2016 167.30p 168.70p 163.00p 164.50p 333159
04/03/2016 165.30p 167.90p 165.00p 165.50p 219599
03/03/2016 166.10p 166.32p 164.80p 165.90p 414389
02/03/2016 165.90p 166.50p 162.30p 164.00p 314850
01/03/2016 160.40p 164.60p 160.40p 163.40p 131884
29/02/2016 160.00p 162.90p 160.00p 162.10p 336756
26/02/2016 162.50p 163.60p 161.10p 162.80p 340481
25/02/2016 161.40p 162.50p 159.40p 160.00p 400298
24/02/2016 158.90p 162.00p 157.50p 157.50p 441344
23/02/2016 158.50p 161.90p 157.60p 161.00p 210865
22/02/2016 157.50p 161.90p 157.50p 160.00p 128213
19/02/2016 159.50p 159.70p 155.50p 155.80p 259213
18/02/2016 159.40p 161.20p 157.00p 157.00p 225778
17/02/2016 154.30p 160.56p 153.90p 160.10p 359959
16/02/2016 154.60p 157.10p 153.10p 154.00p 392149
15/02/2016 154.40p 157.50p 153.60p 153.60p 315649
12/02/2016 152.50p 154.90p 152.10p 152.10p 369809
11/02/2016 156.10p 156.48p 152.00p 152.00p 285352
10/02/2016 155.60p 158.50p 154.10p 156.20p 246373
09/02/2016 156.90p 158.00p 153.20p 153.40p 248839
08/02/2016 161.40p 162.75p 157.80p 158.70p 265418
05/02/2016 158.80p 163.40p 158.80p 160.50p 475392
04/02/2016 160.10p 162.00p 158.00p 160.60p 390642
03/02/2016 160.40p 161.54p 158.20p 158.50p 540782
02/02/2016 164.90p 164.90p 160.00p 161.70p 333262
01/02/2016 165.20p 167.67p 162.00p 163.50p 367467
29/01/2016 166.00p 167.40p 164.77p 165.20p 229934
28/01/2016 167.40p 167.40p 163.10p 163.80p 239611
27/01/2016 163.20p 166.40p 163.20p 165.30p 169654
26/01/2016 163.50p 164.20p 162.80p 163.60p 288539
25/01/2016 164.90p 165.87p 162.40p 163.00p 225650
22/01/2016 162.00p 164.25p 161.60p 164.00p 346657
21/01/2016 157.20p 161.70p 157.00p 160.50p 393326
20/01/2016 162.00p 162.00p 156.00p 156.10p 433093
19/01/2016 161.30p 165.00p 161.30p 163.10p 212014
18/01/2016 162.90p 163.50p 160.00p 160.50p 334961
15/01/2016 164.00p 165.00p 161.40p 161.40p 231290
14/01/2016 165.00p 166.43p 162.10p 164.20p 383412
13/01/2016 166.10p 169.00p 166.10p 166.70p 244391
12/01/2016 165.10p 169.00p 165.10p 166.80p 306897
11/01/2016 165.70p 167.00p 164.10p 166.00p 218081
08/01/2016 166.70p 167.44p 164.70p 164.80p 329545
07/01/2016 165.10p 166.00p 162.20p 166.00p 488776
06/01/2016 167.00p 168.49p 166.00p 166.90p 209904
05/01/2016 168.00p 170.25p 167.00p 168.00p 123328
04/01/2016 171.50p 171.60p 167.00p 168.30p 368174
31/12/2015 174.00p 175.25p 173.00p 174.00p 86173
30/12/2015 176.90p 176.90p 173.80p 174.10p 132646
29/12/2015 172.10p 176.02p 172.10p 175.90p 351689
24/12/2015 172.00p 174.00p 172.00p 173.40p 60066
23/12/2015 172.30p 173.50p 170.70p 173.40p 252919
22/12/2015 172.00p 172.08p 170.00p 170.50p 495896
21/12/2015 170.50p 171.32p 170.00p 170.00p 714464
18/12/2015 170.90p 171.00p 169.60p 169.70p 259634
17/12/2015 171.00p 172.50p 170.10p 170.60p 314305
16/12/2015 169.00p 170.00p 167.83p 168.70p 416158
15/12/2015 167.90p 168.70p 167.10p 167.70p 644645
14/12/2015 166.90p 167.00p 163.90p 164.60p 396400
11/12/2015 168.90p 169.00p 165.00p 166.90p 359434
10/12/2015 168.00p 169.80p 167.60p 168.30p 983711
09/12/2015 169.90p 170.62p 168.00p 169.00p 253537
08/12/2015 170.90p 171.00p 168.50p 169.00p 174577
07/12/2015 168.50p 171.10p 167.10p 170.00p 379700
04/12/2015 167.40p 167.90p 165.90p 167.90p 235933
03/12/2015 169.40p 170.50p 167.50p 168.50p 387775
02/12/2015 167.30p 169.38p 167.20p 168.80p 168457
01/12/2015 168.00p 169.70p 167.10p 168.40p 127678
30/11/2015 167.70p 168.90p 165.50p 168.00p 263403
27/11/2015 167.10p 167.60p 166.10p 167.40p 181157
26/11/2015 166.10p 167.77p 166.00p 166.90p 200062
25/11/2015 164.20p 167.50p 164.20p 167.30p 203486
24/11/2015 164.80p 166.70p 162.20p 163.40p 242670
23/11/2015 167.20p 167.30p 165.25p 166.50p 154392
20/11/2015 167.00p 168.00p 165.00p 168.00p 229132
19/11/2015 163.10p 167.85p 163.00p 166.00p 602954
18/11/2015 162.50p 164.40p 162.50p 162.70p 176020
17/11/2015 165.90p 166.00p 163.10p 163.40p 688590
16/11/2015 162.50p 164.00p 161.62p 163.90p 157492
13/11/2015 163.40p 165.00p 161.00p 162.00p 240560
12/11/2015 167.40p 167.70p 162.50p 163.50p 202135
11/11/2015 166.90p 167.90p 165.50p 166.10p 202149
10/11/2015 167.60p 167.90p 165.00p 165.90p 73970
09/11/2015 168.90p 170.10p 165.50p 166.40p 389476
06/11/2015 169.00p 169.00p 166.60p 168.40p 201766
05/11/2015 167.80p 169.00p 166.50p 167.70p 536725
04/11/2015 169.00p 169.00p 166.00p 166.70p 253095
03/11/2015 166.40p 167.93p 165.70p 166.50p 131517
02/11/2015 166.80p 168.00p 166.50p 166.60p 407888
30/10/2015 169.50p 169.50p 166.80p 167.30p 196324
29/10/2015 171.20p 171.20p 166.50p 167.30p 290884
28/10/2015 169.40p 171.60p 169.40p 171.00p 166361
27/10/2015 168.00p 170.92p 168.00p 168.20p 190682
26/10/2015 169.40p 170.90p 168.00p 168.60p 250060
23/10/2015 167.50p 171.79p 167.50p 170.90p 348703
22/10/2015 164.10p 168.00p 164.10p 167.50p 220571
21/10/2015 165.70p 167.30p 164.80p 165.10p 155553
20/10/2015 165.40p 166.40p 164.50p 165.50p 161797
19/10/2015 166.30p 167.75p 164.10p 164.10p 249354
16/10/2015 168.50p 168.90p 166.00p 166.00p 450589
15/10/2015 166.20p 167.80p 165.50p 166.90p 217015
14/10/2015 165.00p 166.20p 165.00p 165.00p 108340
13/10/2015 169.40p 169.40p 166.00p 166.50p 240656
12/10/2015 167.50p 170.60p 167.00p 167.40p 201436
09/10/2015 167.50p 169.59p 166.50p 169.10p 235391
08/10/2015 168.60p 170.78p 166.30p 167.20p 419975
07/10/2015 170.60p 171.98p 167.00p 169.60p 1696008
06/10/2015 169.20p 170.50p 168.70p 170.40p 100680
05/10/2015 165.10p 169.90p 165.10p 168.20p 192977
02/10/2015 161.50p 164.80p 161.46p 164.80p 142625
01/10/2015 164.80p 165.90p 161.80p 162.40p 227762
30/09/2015 162.50p 163.79p 161.70p 163.10p 217504
29/09/2015 160.00p 161.40p 158.70p 160.20p 236646
28/09/2015 163.50p 163.50p 160.13p 160.70p 152404
25/09/2015 163.50p 164.90p 163.40p 164.20p 219492
24/09/2015 163.70p 163.70p 160.00p 160.60p 309040
23/09/2015 161.40p 163.50p 160.10p 163.50p 442695
22/09/2015 165.50p 166.00p 160.00p 161.40p 213728
21/09/2015 166.00p 166.43p 164.18p 165.20p 190459
18/09/2015 170.40p 170.40p 165.00p 166.20p 445277

*Close Price adjusted for both dividends and splits