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
10/07/2015 180.00p 183.18p 179.80p 181.50p 551411
09/07/2015 173.30p 176.00p 173.20p 176.00p 196243
08/07/2015 171.90p 173.30p 170.10p 173.30p 416506
07/07/2015 175.00p 175.00p 170.50p 171.00p 368927
06/07/2015 174.50p 176.50p 173.90p 174.10p 349744
03/07/2015 177.00p 177.98p 176.20p 177.00p 188463
02/07/2015 176.20p 178.31p 176.20p 177.90p 266534
01/07/2015 175.00p 179.83p 175.00p 174.80p 485412
30/06/2015 176.00p 177.00p 173.59p 174.80p 476837
29/06/2015 173.80p 177.22p 171.20p 176.00p 473749
26/06/2015 180.10p 180.79p 178.40p 180.00p 480981
25/06/2015 181.00p 182.70p 179.80p 180.60p 297877
24/06/2015 182.50p 182.60p 180.60p 181.70p 632143
23/06/2015 180.40p 182.68p 180.00p 181.80p 951340
22/06/2015 179.30p 181.80p 178.50p 179.70p 782269
19/06/2015 175.20p 177.00p 174.40p 175.50p 817971
18/06/2015 175.20p 176.22p 173.10p 175.00p 985590
17/06/2015 176.10p 177.14p 175.40p 175.60p 363702
16/06/2015 178.00p 178.10p 175.90p 176.70p 456973
15/06/2015 180.50p 181.20p 178.30p 178.60p 546801
12/06/2015 183.50p 183.72p 181.00p 181.50p 442604
11/06/2015 183.50p 184.30p 182.60p 183.90p 1059978
10/06/2015 181.20p 183.50p 181.00p 183.00p 219487
09/06/2015 182.10p 182.50p 180.90p 181.40p 337706
08/06/2015 183.00p 183.96p 181.00p 182.00p 435577
05/06/2015 186.00p 187.00p 183.20p 184.00p 302681
04/06/2015 186.80p 187.50p 184.50p 184.60p 258601
03/06/2015 185.90p 187.00p 185.43p 186.70p 296933
02/06/2015 185.50p 186.70p 184.90p 185.90p 808481
01/06/2015 185.60p 186.60p 185.20p 186.00p 209782
29/05/2015 186.50p 187.04p 184.60p 185.30p 397976
28/05/2015 186.40p 186.50p 185.00p 186.10p 184202
27/05/2015 184.60p 186.50p 184.22p 186.30p 829720
26/05/2015 186.50p 186.70p 184.01p 184.50p 406854
22/05/2015 186.00p 186.50p 185.08p 185.50p 2957652
21/05/2015 185.10p 185.90p 184.50p 184.50p 463296
20/05/2015 185.90p 185.90p 183.60p 185.00p 362588
19/05/2015 183.50p 186.00p 183.50p 185.80p 278469
18/05/2015 185.00p 185.50p 182.50p 183.50p 275072
15/05/2015 184.00p 185.40p 182.50p 184.00p 369791
14/05/2015 182.70p 183.00p 181.00p 182.30p 327168
13/05/2015 182.90p 183.46p 181.00p 182.00p 408872
12/05/2015 182.40p 182.45p 180.20p 181.50p 645816
11/05/2015 184.00p 185.09p 181.60p 183.00p 483972
08/05/2015 182.50p 184.00p 180.00p 183.50p 712169
07/05/2015 180.00p 181.40p 178.00p 179.00p 432999
06/05/2015 180.50p 182.50p 179.50p 180.00p 537835
05/05/2015 180.00p 182.70p 179.60p 179.90p 574241
01/05/2015 176.50p 179.00p 176.50p 178.80p 259552
30/04/2015 177.10p 178.50p 176.00p 176.80p 276186
29/04/2015 180.90p 181.83p 176.50p 176.50p 533898
28/04/2015 182.90p 182.94p 179.10p 181.80p 323441
27/04/2015 180.00p 183.90p 179.75p 183.00p 561318
24/04/2015 181.30p 182.72p 179.30p 180.50p 246738
23/04/2015 180.20p 181.92p 179.00p 180.00p 175581
22/04/2015 181.40p 182.48p 180.00p 180.60p 442501
21/04/2015 181.00p 183.98p 180.06p 181.00p 450971
20/04/2015 180.90p 181.08p 177.10p 180.30p 222801
17/04/2015 182.50p 183.86p 177.40p 177.60p 376920
16/04/2015 184.30p 185.87p 181.00p 181.30p 325320
15/04/2015 183.30p 186.70p 183.30p 185.00p 188648
14/04/2015 183.50p 185.77p 183.10p 184.30p 266280
13/04/2015 185.90p 185.90p 183.10p 185.00p 218429
10/04/2015 184.70p 186.00p 182.70p 185.30p 326950
09/04/2015 182.50p 184.41p 181.60p 183.20p 393093
08/04/2015 184.00p 184.90p 181.90p 182.00p 648386
07/04/2015 179.90p 183.60p 178.92p 183.60p 418399
02/04/2015 179.70p 180.44p 177.50p 178.90p 318951
01/04/2015 175.50p 179.20p 175.00p 176.50p 456206
31/03/2015 180.90p 181.40p 176.00p 176.10p 410469
30/03/2015 179.90p 181.70p 178.39p 179.40p 728517
27/03/2015 179.70p 182.03p 177.40p 178.00p 364771
26/03/2015 181.60p 181.85p 179.00p 179.50p 270128
25/03/2015 187.50p 187.50p 184.10p 184.90p 362365
24/03/2015 183.80p 187.00p 183.80p 186.00p 477344
23/03/2015 184.20p 186.00p 183.22p 185.00p 489433
20/03/2015 184.00p 184.00p 181.40p 184.00p 704562
19/03/2015 181.60p 182.31p 180.70p 181.70p 354166
18/03/2015 180.10p 182.50p 180.10p 180.90p 446825
17/03/2015 179.40p 181.00p 179.00p 179.50p 400939
16/03/2015 176.00p 179.20p 174.22p 177.90p 474634
13/03/2015 173.60p 175.40p 172.10p 173.60p 244212
12/03/2015 172.70p 173.77p 172.00p 173.50p 265332
11/03/2015 172.60p 174.10p 169.10p 173.10p 465874
10/03/2015 174.20p 174.51p 170.00p 170.20p 397215
09/03/2015 175.20p 176.40p 174.20p 174.30p 370602
06/03/2015 175.40p 177.91p 173.85p 175.50p 543072
05/03/2015 175.10p 176.50p 172.69p 174.40p 237019
04/03/2015 172.50p 174.17p 171.60p 173.10p 341211
03/03/2015 173.60p 176.20p 173.50p 174.60p 548209
02/03/2015 171.80p 174.88p 171.80p 172.90p 217138
27/02/2015 173.30p 175.00p 172.30p 174.20p 266589
26/02/2015 172.60p 173.49p 170.60p 172.30p 224718
25/02/2015 172.90p 174.15p 171.50p 173.70p 370503
24/02/2015 171.00p 174.00p 170.40p 172.10p 157767
23/02/2015 172.90p 173.00p 170.60p 172.50p 197971
20/02/2015 170.00p 171.17p 169.50p 171.00p 327817
19/02/2015 171.40p 171.50p 168.00p 171.00p 199949
18/02/2015 166.50p 171.50p 166.30p 170.50p 259863
17/02/2015 169.60p 170.70p 166.50p 168.30p 359464
16/02/2015 169.10p 171.77p 168.50p 169.50p 276052
13/02/2015 170.90p 172.50p 168.70p 170.20p 471578
12/02/2015 168.30p 171.00p 168.18p 170.50p 261705
11/02/2015 169.20p 170.40p 167.20p 168.50p 238014
10/02/2015 171.80p 171.80p 168.20p 169.00p 635962
09/02/2015 169.30p 172.90p 168.50p 169.70p 176582
06/02/2015 170.50p 172.48p 169.90p 172.20p 257414
05/02/2015 172.90p 173.46p 170.10p 171.80p 239027
04/02/2015 173.50p 174.08p 170.70p 173.90p 249542
03/02/2015 168.00p 173.40p 168.00p 173.30p 283545
02/02/2015 170.00p 170.07p 167.20p 168.70p 404142
30/01/2015 170.00p 171.00p 168.50p 168.60p 305768
29/01/2015 168.60p 170.50p 166.96p 170.50p 333664
28/01/2015 169.10p 170.60p 167.93p 168.60p 205646
27/01/2015 170.00p 172.90p 169.10p 169.20p 242399
26/01/2015 170.20p 173.00p 170.20p 172.70p 295721
23/01/2015 171.40p 172.00p 169.60p 172.00p 318464
22/01/2015 168.30p 173.00p 167.17p 170.00p 562286
21/01/2015 167.10p 168.28p 165.51p 167.70p 228997
20/01/2015 165.50p 169.20p 165.23p 166.00p 408999
19/01/2015 160.60p 165.00p 160.60p 164.00p 573221
16/01/2015 158.30p 160.40p 156.90p 160.00p 242241
15/01/2015 160.60p 162.00p 155.91p 158.00p 586728
14/01/2015 158.60p 160.00p 158.01p 158.70p 230701
13/01/2015 162.00p 162.10p 160.00p 160.30p 2402786
12/01/2015 161.70p 162.00p 159.00p 160.00p 629457
09/01/2015 161.60p 162.98p 159.50p 159.50p 149084
08/01/2015 162.40p 162.50p 159.70p 162.50p 182051
07/01/2015 158.50p 160.25p 157.99p 158.50p 207797
06/01/2015 158.00p 160.40p 157.50p 158.20p 189526
05/01/2015 160.80p 162.20p 158.00p 158.70p 238687
02/01/2015 161.00p 162.00p 160.50p 161.70p 371170
31/12/2014 161.50p 163.30p 161.50p 162.50p 21021
30/12/2014 164.30p 164.30p 160.90p 162.20p 123919
29/12/2014 163.50p 164.74p 163.30p 163.40p 52567
24/12/2014 165.00p 165.00p 163.20p 164.70p 32004
23/12/2014 162.50p 164.80p 162.50p 164.80p 253299
22/12/2014 162.30p 164.60p 162.14p 164.00p 226640
19/12/2014 163.00p 163.10p 161.20p 161.50p 415218
18/12/2014 157.90p 162.40p 157.90p 162.00p 417206
17/12/2014 155.60p 157.00p 154.10p 157.00p 659118
16/12/2014 157.80p 157.80p 153.00p 155.80p 287990
15/12/2014 157.00p 158.92p 156.50p 156.70p 461142
12/12/2014 158.00p 160.00p 157.50p 157.50p 227757
11/12/2014 160.40p 161.00p 159.12p 160.50p 300953
10/12/2014 161.60p 162.00p 160.30p 160.40p 169636
09/12/2014 159.60p 161.50p 159.00p 159.70p 273938
08/12/2014 162.20p 162.48p 160.80p 161.80p 188318
05/12/2014 162.10p 162.50p 160.80p 161.40p 141246
04/12/2014 160.90p 161.88p 160.10p 160.10p 191131
03/12/2014 161.90p 161.90p 160.10p 160.90p 187592
02/12/2014 160.40p 161.60p 160.10p 161.30p 151058
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

*Close Price adjusted for both dividends and splits