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
01/12/2014 162.90p 162.90p 160.00p 160.10p 199680
28/11/2014 162.00p 162.78p 161.40p 162.50p 343949
27/11/2014 161.60p 162.79p 160.80p 161.50p 356559
26/11/2014 162.90p 162.90p 160.30p 161.00p 562108
25/11/2014 162.00p 162.00p 160.10p 161.80p 232816
24/11/2014 162.90p 163.35p 160.40p 160.40p 359954
21/11/2014 157.10p 163.00p 157.10p 161.50p 218727
20/11/2014 158.50p 158.50p 157.57p 158.50p 349605
19/11/2014 159.00p 159.50p 157.72p 159.30p 177482
18/11/2014 157.70p 159.50p 156.10p 159.20p 341720
17/11/2014 156.30p 157.90p 154.69p 157.50p 176464
14/11/2014 156.20p 156.40p 155.10p 156.40p 575343
13/11/2014 157.00p 157.00p 155.29p 155.50p 190114
12/11/2014 156.50p 157.30p 154.70p 155.10p 255476
11/11/2014 156.50p 158.10p 156.00p 156.60p 404549
10/11/2014 158.50p 158.50p 156.50p 157.70p 302533
07/11/2014 158.00p 159.40p 156.50p 157.20p 245139
06/11/2014 157.70p 159.80p 157.00p 159.00p 144046
05/11/2014 155.00p 157.90p 155.00p 157.90p 786651
04/11/2014 155.20p 155.80p 153.50p 154.40p 412959
03/11/2014 155.30p 155.50p 153.75p 155.30p 326369
31/10/2014 154.90p 155.70p 152.70p 154.20p 594662
30/10/2014 152.00p 154.50p 151.20p 153.00p 326163
29/10/2014 152.00p 154.00p 151.68p 153.50p 213131
28/10/2014 150.80p 152.50p 149.49p 152.00p 165598
27/10/2014 149.20p 150.80p 149.20p 150.80p 147243
24/10/2014 147.50p 149.50p 147.50p 148.50p 145533
23/10/2014 149.00p 149.40p 147.50p 148.50p 236568
22/10/2014 147.00p 149.00p 146.50p 149.00p 306429
21/10/2014 144.50p 147.30p 144.50p 147.30p 193241
20/10/2014 145.00p 145.00p 143.00p 144.40p 223906
17/10/2014 141.00p 145.00p 140.78p 144.40p 489923
16/10/2014 142.70p 142.89p 137.40p 140.00p 1097794
15/10/2014 144.50p 144.50p 141.00p 141.20p 707984
14/10/2014 142.50p 144.50p 141.69p 144.00p 389236
13/10/2014 142.30p 143.50p 141.04p 143.00p 565930
10/10/2014 146.80p 146.80p 142.00p 142.90p 701902
09/10/2014 147.50p 150.00p 146.00p 146.00p 411107
08/10/2014 146.50p 147.20p 146.00p 146.70p 165519
07/10/2014 149.40p 149.68p 147.00p 147.50p 471590
06/10/2014 150.50p 152.16p 149.60p 149.70p 229333
03/10/2014 151.00p 151.00p 149.32p 150.50p 181634
02/10/2014 150.80p 151.41p 148.00p 148.00p 140812
01/10/2014 152.50p 152.50p 150.40p 150.50p 178532
30/09/2014 154.00p 154.00p 151.00p 151.60p 143955
29/09/2014 152.50p 153.67p 152.22p 153.50p 47430
26/09/2014 153.00p 154.80p 153.00p 153.00p 134313
25/09/2014 158.00p 158.00p 153.50p 153.80p 196527
24/09/2014 158.00p 158.00p 156.09p 156.60p 194363
23/09/2014 158.40p 158.97p 156.00p 156.00p 228554
22/09/2014 159.80p 160.00p 157.90p 157.90p 245470
19/09/2014 157.00p 159.64p 156.50p 159.30p 518200
18/09/2014 155.00p 156.90p 154.50p 156.70p 368906
17/09/2014 155.50p 156.60p 154.70p 155.70p 236477
16/09/2014 154.50p 155.60p 154.17p 155.50p 248013
15/09/2014 153.50p 155.40p 153.50p 154.60p 406538
12/09/2014 154.00p 155.52p 153.10p 155.00p 262026
11/09/2014 154.40p 154.90p 153.00p 153.90p 298185
10/09/2014 155.10p 155.10p 153.00p 153.00p 417109
09/09/2014 154.90p 155.60p 154.00p 154.00p 144034
08/09/2014 155.00p 155.90p 154.00p 154.60p 310227
05/09/2014 154.90p 155.00p 153.50p 154.50p 135548
04/09/2014 153.80p 154.90p 153.80p 154.90p 315693
03/09/2014 152.60p 154.60p 152.60p 153.80p 238818
02/09/2014 152.30p 153.40p 151.50p 151.60p 327397
01/09/2014 152.70p 153.41p 151.40p 151.50p 296054
29/08/2014 152.10p 152.80p 150.50p 151.50p 247772
28/08/2014 152.00p 153.90p 151.50p 152.30p 116664
27/08/2014 152.80p 153.50p 152.40p 152.40p 232623
26/08/2014 151.00p 153.00p 151.00p 153.00p 351668
22/08/2014 149.70p 151.06p 149.00p 149.00p 1239617
21/08/2014 149.00p 150.50p 149.00p 149.50p 108160
20/08/2014 150.50p 150.50p 148.50p 148.80p 204804
19/08/2014 150.00p 152.00p 149.60p 150.00p 245421
18/08/2014 151.00p 151.00p 148.20p 149.90p 231942
15/08/2014 149.70p 151.40p 149.00p 149.50p 186418
14/08/2014 149.90p 150.00p 148.30p 148.70p 265077
13/08/2014 148.00p 149.80p 147.20p 149.80p 176557
12/08/2014 146.40p 148.30p 145.40p 146.30p 472406
11/08/2014 146.90p 148.30p 146.40p 147.50p 234260
08/08/2014 143.40p 145.70p 141.50p 145.50p 592480
07/08/2014 145.00p 146.50p 144.00p 144.00p 242577
06/08/2014 146.00p 146.50p 144.38p 145.00p 229401
05/08/2014 147.40p 147.65p 146.00p 146.10p 160264
04/08/2014 146.10p 147.68p 145.50p 145.50p 304386
01/08/2014 147.50p 147.80p 144.68p 145.70p 504834
31/07/2014 149.10p 149.65p 147.50p 147.50p 165875
30/07/2014 150.40p 150.90p 149.00p 149.00p 92756
29/07/2014 150.00p 150.90p 148.80p 149.50p 256491
28/07/2014 149.10p 150.39p 148.20p 149.00p 235768
25/07/2014 150.50p 152.20p 149.00p 149.00p 326678
24/07/2014 150.50p 151.50p 150.27p 151.00p 416809
23/07/2014 151.40p 152.40p 150.40p 150.40p 216245
22/07/2014 150.50p 151.86p 149.90p 151.30p 509303
21/07/2014 150.50p 150.50p 148.60p 149.40p 353256
18/07/2014 150.00p 150.50p 149.00p 150.50p 251997
17/07/2014 151.60p 152.20p 150.30p 150.30p 145020
16/07/2014 149.90p 152.40p 149.52p 152.20p 1034158
15/07/2014 152.10p 153.70p 149.40p 149.50p 470971
14/07/2014 153.20p 153.50p 152.11p 152.50p 309279
11/07/2014 152.20p 152.50p 151.00p 152.30p 384061
10/07/2014 154.30p 154.30p 150.00p 152.30p 724347
09/07/2014 154.10p 155.00p 153.30p 154.00p 229045
08/07/2014 155.50p 155.60p 154.00p 155.00p 235999
07/07/2014 158.20p 158.20p 155.40p 155.40p 169721
04/07/2014 158.90p 158.90p 157.19p 157.50p 227171
03/07/2014 157.50p 158.80p 157.20p 158.10p 197303
02/07/2014 158.50p 158.50p 157.20p 157.50p 141699
01/07/2014 158.00p 158.50p 157.80p 158.10p 253933
30/06/2014 156.10p 158.00p 156.10p 158.00p 197578
27/06/2014 156.40p 157.40p 156.35p 157.30p 175938
26/06/2014 157.00p 157.60p 156.10p 157.10p 230297
25/06/2014 158.50p 158.50p 156.10p 156.70p 358119
24/06/2014 159.60p 159.60p 157.50p 158.00p 208624
23/06/2014 159.00p 161.00p 158.70p 159.00p 195447
20/06/2014 160.70p 161.00p 159.00p 161.00p 820604
19/06/2014 159.00p 161.18p 158.78p 159.90p 325823
18/06/2014 157.80p 159.00p 156.60p 159.00p 315989
17/06/2014 156.00p 158.80p 155.38p 157.70p 503326
16/06/2014 157.00p 157.00p 153.70p 157.00p 486984
13/06/2014 157.00p 158.80p 154.37p 155.80p 603878
12/06/2014 159.00p 159.00p 157.00p 158.80p 182307
11/06/2014 158.60p 160.14p 157.30p 157.90p 266034
10/06/2014 160.90p 161.00p 158.50p 158.50p 267283
09/06/2014 159.50p 160.59p 159.00p 159.00p 240006
06/06/2014 158.10p 160.89p 157.60p 159.90p 246234
05/06/2014 157.60p 159.00p 157.00p 158.50p 360350
04/06/2014 158.00p 159.90p 157.50p 157.70p 312487
03/06/2014 159.10p 160.90p 158.00p 158.20p 340228
02/06/2014 158.00p 161.00p 157.10p 160.90p 217190
30/05/2014 157.10p 157.70p 156.20p 157.00p 247200
29/05/2014 156.70p 158.00p 156.20p 156.20p 358920
28/05/2014 157.60p 157.80p 156.20p 157.60p 162130
27/05/2014 156.80p 157.68p 156.20p 156.60p 423410
23/05/2014 156.00p 157.20p 155.80p 157.20p 2204940
22/05/2014 153.50p 155.50p 153.40p 155.30p 266790
21/05/2014 153.00p 154.10p 152.50p 154.10p 621670
20/05/2014 153.40p 153.80p 152.30p 153.80p 299220
19/05/2014 152.30p 153.60p 151.90p 152.30p 365790
16/05/2014 153.60p 153.60p 152.00p 152.30p 234020
15/05/2014 154.90p 155.00p 152.40p 152.60p 516330
14/05/2014 154.00p 154.80p 153.90p 154.30p 114940
13/05/2014 154.00p 155.00p 153.30p 154.30p 281980
12/05/2014 153.40p 153.65p 152.20p 153.30p 241690
09/05/2014 151.90p 153.10p 151.90p 152.80p 307190
08/05/2014 152.50p 153.29p 152.10p 152.80p 203360
07/05/2014 153.00p 153.00p 151.75p 152.40p 181510
06/05/2014 152.90p 153.50p 151.81p 152.70p 318280
02/05/2014 151.80p 154.00p 151.80p 152.30p 258370
01/05/2014 152.10p 152.51p 151.20p 151.80p 208430
30/04/2014 152.30p 153.19p 151.10p 151.20p 455640
29/04/2014 153.00p 153.40p 152.10p 152.20p 209450
28/04/2014 152.40p 153.40p 151.80p 151.90p 143100
25/04/2014 153.20p 153.20p 151.00p 151.20p 229720
24/04/2014 152.40p 153.39p 152.30p 152.90p 316090
23/04/2014 152.50p 153.10p 152.20p 152.30p 149830
22/04/2014 152.30p 153.00p 152.30p 152.40p 142370
17/04/2014 152.90p 152.90p 152.21p 152.30p 203410
16/04/2014 152.60p 153.00p 152.00p 152.00p 385940
15/04/2014 152.20p 152.20p 151.10p 151.10p 150940
14/04/2014 153.30p 154.00p 151.30p 151.80p 385340
11/04/2014 153.90p 154.30p 153.50p 154.00p 738800
10/04/2014 154.50p 156.60p 153.60p 156.00p 483390
09/04/2014 153.60p 153.80p 152.53p 153.60p 310860
08/04/2014 153.70p 153.84p 152.10p 153.20p 369340
07/04/2014 154.90p 154.90p 153.50p 153.70p 461560
04/04/2014 154.70p 155.20p 154.21p 154.80p 350510
03/04/2014 154.60p 155.40p 154.60p 154.60p 300080
02/04/2014 154.70p 155.99p 154.50p 154.60p 432670
01/04/2014 155.80p 155.80p 154.80p 155.30p 386620
31/03/2014 153.40p 155.60p 153.40p 155.00p 764750
28/03/2014 154.50p 154.63p 153.50p 153.50p 416290
27/03/2014 153.30p 154.40p 153.01p 154.40p 331500
26/03/2014 153.00p 154.20p 153.00p 154.00p 508050
25/03/2014 152.00p 153.20p 151.90p 153.00p 648030
24/03/2014 152.30p 152.30p 150.60p 150.70p 252770
21/03/2014 150.00p 152.30p 150.00p 152.00p 621020
20/03/2014 150.40p 151.10p 149.00p 151.10p 830320
19/03/2014 150.00p 151.11p 149.50p 150.90p 634590
18/03/2014 151.70p 152.80p 150.90p 152.70p 891970
17/03/2014 150.80p 151.89p 149.80p 151.10p 277310
14/03/2014 149.80p 151.50p 149.30p 149.80p 226950
13/03/2014 151.60p 152.50p 151.20p 151.50p 583210
12/03/2014 151.80p 152.90p 151.30p 151.30p 155470
11/03/2014 150.70p 152.90p 150.54p 152.90p 422480
10/03/2014 150.50p 151.70p 149.81p 150.30p 543930
07/03/2014 152.30p 152.30p 149.50p 149.50p 337000
06/03/2014 151.80p 152.50p 150.50p 152.00p 252460
05/03/2014 150.50p 151.70p 150.50p 150.50p 299550
04/03/2014 149.30p 151.75p 147.90p 151.60p 326480
03/03/2014 149.90p 151.60p 147.90p 147.90p 345530
28/02/2014 151.70p 153.00p 150.60p 151.60p 298260
27/02/2014 151.20p 152.35p 150.20p 151.40p 296720
26/02/2014 152.00p 152.90p 151.50p 151.90p 95660
25/02/2014 153.00p 153.00p 151.50p 151.50p 508190
24/02/2014 152.00p 152.90p 151.60p 152.10p 420540
21/02/2014 152.40p 153.00p 151.40p 152.30p 270830
20/02/2014 151.50p 152.25p 150.50p 151.40p 463610
19/02/2014 151.60p 152.50p 151.10p 152.50p 325630
18/02/2014 151.60p 153.00p 151.60p 153.00p 661550

*Close Price adjusted for both dividends and splits