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
17/02/2014 151.00p 152.50p 151.00p 152.00p 388010
14/02/2014 151.80p 152.30p 151.20p 151.70p 161090
13/02/2014 151.00p 152.35p 150.50p 152.00p 423020
12/02/2014 152.70p 153.20p 151.40p 152.30p 250850
11/02/2014 150.60p 152.40p 150.60p 152.40p 803390
10/02/2014 150.10p 151.30p 150.00p 151.30p 509000
07/02/2014 149.90p 151.20p 149.40p 151.00p 198560
06/02/2014 147.30p 149.40p 146.80p 149.40p 506320
05/02/2014 146.80p 146.90p 145.50p 146.80p 502820
04/02/2014 144.30p 146.50p 144.30p 145.50p 404010
03/02/2014 145.50p 147.00p 145.50p 146.50p 801200
31/01/2014 146.90p 147.30p 145.12p 146.70p 689890
30/01/2014 146.10p 146.80p 145.90p 146.70p 1164870
29/01/2014 149.50p 150.20p 145.73p 146.20p 469480
28/01/2014 149.50p 149.70p 147.70p 148.20p 238500
27/01/2014 149.30p 149.50p 147.70p 148.00p 479350
24/01/2014 152.50p 153.30p 149.60p 149.60p 306490
23/01/2014 153.70p 155.01p 151.80p 151.80p 596790
22/01/2014 154.70p 155.70p 153.70p 153.70p 233310
21/01/2014 156.00p 156.10p 154.20p 154.40p 170350
20/01/2014 156.00p 156.00p 154.50p 155.50p 281820
17/01/2014 155.60p 156.30p 154.50p 154.70p 335540
16/01/2014 156.10p 156.23p 154.90p 155.40p 684790
15/01/2014 155.00p 156.00p 154.50p 155.20p 427750
14/01/2014 154.40p 154.90p 153.53p 154.90p 346540
13/01/2014 153.50p 155.00p 152.25p 155.00p 314910
10/01/2014 152.40p 153.50p 151.30p 153.50p 259860
09/01/2014 153.40p 154.00p 150.80p 150.80p 262830
08/01/2014 153.40p 154.32p 153.00p 153.00p 34930
07/01/2014 153.40p 153.90p 152.25p 153.20p 307430
06/01/2014 153.60p 153.60p 152.20p 152.20p 424300
03/01/2014 152.20p 153.25p 152.00p 152.50p 176780
02/01/2014 153.20p 153.60p 152.20p 152.60p 167550
31/12/2013 153.00p 153.79p 152.50p 152.50p 75580
30/12/2013 153.30p 153.80p 152.63p 153.30p 176770
27/12/2013 151.80p 153.40p 151.80p 153.40p 129340
24/12/2013 152.00p 152.75p 152.00p 152.10p 86280
23/12/2013 153.10p 153.20p 151.80p 152.10p 980700
20/12/2013 152.80p 152.80p 151.40p 152.00p 923540
19/12/2013 152.70p 152.70p 150.10p 152.00p 866960
18/12/2013 150.10p 151.30p 150.10p 150.10p 469690
17/12/2013 151.00p 151.80p 150.10p 150.10p 230930
16/12/2013 150.50p 151.40p 149.30p 150.50p 297890
13/12/2013 149.60p 150.50p 149.20p 149.30p 137080
12/12/2013 149.50p 150.80p 149.20p 149.20p 238460
11/12/2013 150.00p 151.00p 149.60p 151.00p 559900
10/12/2013 151.50p 151.60p 150.10p 151.60p 268830
09/12/2013 150.70p 151.50p 150.08p 150.10p 764160
06/12/2013 149.80p 150.30p 148.00p 150.20p 398030
05/12/2013 149.90p 149.90p 148.00p 148.00p 469890
04/12/2013 149.90p 150.50p 148.50p 148.60p 281290
03/12/2013 151.60p 152.05p 148.90p 148.90p 426660
02/12/2013 153.50p 153.50p 151.50p 151.60p 483360
29/11/2013 153.50p 153.50p 152.00p 152.80p 369230
28/11/2013 153.00p 153.00p 152.00p 152.00p 299890
27/11/2013 153.20p 153.20p 151.70p 151.70p 472310
26/11/2013 152.60p 153.50p 151.80p 152.20p 286970
25/11/2013 153.50p 153.50p 151.60p 152.00p 635420
22/11/2013 152.10p 152.72p 151.50p 151.60p 849750
21/11/2013 152.00p 152.90p 151.78p 152.10p 470600
20/11/2013 153.40p 153.40p 152.00p 152.00p 383920
19/11/2013 153.50p 153.70p 153.20p 153.50p 141340
18/11/2013 154.10p 154.20p 153.00p 153.50p 499320
15/11/2013 154.10p 154.10p 152.50p 153.00p 301790
14/11/2013 153.50p 153.89p 152.60p 152.70p 259020
13/11/2013 153.60p 154.00p 151.40p 151.80p 454410
12/11/2013 153.80p 154.50p 153.70p 153.70p 253800
11/11/2013 155.00p 155.00p 153.60p 153.80p 130520
08/11/2013 153.60p 154.90p 153.60p 153.60p 170710
07/11/2013 154.60p 154.90p 153.60p 154.00p 381960
06/11/2013 155.10p 155.10p 154.00p 154.70p 426880
05/11/2013 155.90p 155.90p 153.40p 154.00p 303330
04/11/2013 155.60p 155.80p 154.20p 154.60p 240130
01/11/2013 154.50p 154.94p 153.60p 154.20p 357660
31/10/2013 155.40p 156.20p 154.48p 154.50p 232850
30/10/2013 156.00p 157.20p 155.70p 156.90p 422150
29/10/2013 153.40p 156.70p 153.40p 156.70p 421380
28/10/2013 153.20p 154.62p 153.20p 153.80p 341770
25/10/2013 154.70p 154.95p 153.40p 154.00p 189530
24/10/2013 154.40p 155.00p 153.40p 153.40p 218440
23/10/2013 153.50p 154.70p 153.20p 153.40p 262630
22/10/2013 155.00p 155.00p 154.17p 154.70p 444940
21/10/2013 153.00p 155.00p 153.00p 154.20p 271580
18/10/2013 153.40p 154.00p 153.00p 153.20p 247510
17/10/2013 153.00p 153.30p 151.90p 153.20p 427540
16/10/2013 150.60p 153.30p 150.50p 153.30p 313830
15/10/2013 152.20p 152.69p 150.90p 151.50p 235220
14/10/2013 151.70p 152.10p 150.40p 151.50p 177510
11/10/2013 150.00p 151.90p 150.00p 151.90p 205350
10/10/2013 148.60p 151.40p 148.60p 150.30p 267750
09/10/2013 149.60p 150.00p 148.60p 149.00p 407890
08/10/2013 150.70p 150.70p 149.20p 149.20p 169730
07/10/2013 151.00p 151.00p 149.20p 150.10p 206460
04/10/2013 148.80p 150.50p 148.70p 149.90p 203490
03/10/2013 149.00p 150.20p 148.80p 148.80p 226150
02/10/2013 149.70p 149.70p 148.83p 149.00p 258680
01/10/2013 149.70p 149.93p 148.50p 149.40p 143630
30/09/2013 149.30p 149.70p 148.50p 149.50p 125540
27/09/2013 150.40p 151.30p 150.00p 150.30p 194500
26/09/2013 150.70p 151.00p 150.00p 150.70p 184570
25/09/2013 148.80p 151.40p 148.80p 150.70p 530470
24/09/2013 149.30p 150.09p 148.20p 150.00p 822470
23/09/2013 150.00p 150.00p 147.70p 148.90p 275800
20/09/2013 149.60p 150.50p 148.50p 148.70p 546470
19/09/2013 150.40p 151.00p 149.30p 149.30p 508330
18/09/2013 148.40p 148.80p 147.20p 147.20p 173250
17/09/2013 147.50p 149.30p 147.50p 148.00p 249770
16/09/2013 148.40p 149.30p 147.69p 149.30p 275290
13/09/2013 147.40p 147.80p 146.60p 147.60p 223460
12/09/2013 146.50p 147.80p 146.50p 147.80p 242100
11/09/2013 146.30p 147.40p 145.80p 147.40p 310940
10/09/2013 145.80p 147.00p 145.10p 147.00p 338600
09/09/2013 145.30p 145.78p 144.20p 145.50p 1984140
06/09/2013 145.30p 146.10p 144.62p 145.30p 299780
05/09/2013 146.30p 146.30p 144.75p 145.10p 204120
04/09/2013 145.30p 145.90p 144.65p 145.30p 183600
03/09/2013 146.50p 146.50p 144.80p 146.50p 250020
02/09/2013 146.10p 146.50p 144.50p 145.30p 354350
30/08/2013 146.00p 146.50p 144.50p 144.50p 628490
29/08/2013 145.50p 146.40p 145.50p 145.60p 292310
28/08/2013 145.10p 146.30p 145.00p 145.80p 209870
27/08/2013 147.20p 148.25p 145.70p 147.00p 530570
23/08/2013 147.80p 148.50p 147.10p 148.50p 631910
22/08/2013 145.80p 147.90p 145.80p 147.50p 246890
21/08/2013 146.20p 147.69p 145.30p 145.30p 555650
20/08/2013 145.20p 147.70p 144.80p 146.60p 242850
19/08/2013 147.70p 148.80p 146.80p 146.80p 273690
16/08/2013 147.90p 148.80p 146.83p 147.40p 435910
15/08/2013 149.70p 150.58p 148.00p 148.00p 199660
14/08/2013 149.60p 150.90p 149.60p 150.20p 656430
13/08/2013 150.10p 150.50p 149.00p 150.50p 516490
12/08/2013 150.10p 150.40p 149.00p 149.00p 711070
09/08/2013 149.10p 150.50p 149.10p 149.20p 202310
08/08/2013 149.00p 149.90p 148.18p 149.90p 298950
07/08/2013 150.00p 150.10p 147.90p 148.00p 414090
06/08/2013 150.80p 150.80p 149.00p 149.50p 653970
05/08/2013 151.30p 151.30p 149.60p 150.30p 203590
02/08/2013 151.40p 151.40p 149.60p 150.00p 694050
01/08/2013 148.60p 150.50p 148.60p 150.00p 1313070
31/07/2013 148.90p 149.00p 148.00p 148.50p 436900
30/07/2013 148.50p 149.21p 147.95p 148.40p 276620
29/07/2013 148.00p 149.05p 147.60p 148.00p 142070
26/07/2013 149.60p 150.00p 148.10p 148.20p 216790
25/07/2013 148.30p 149.59p 148.30p 148.30p 307210
24/07/2013 149.10p 150.20p 148.40p 149.50p 289720
23/07/2013 150.20p 150.50p 149.00p 149.40p 352360
22/07/2013 149.10p 150.00p 148.90p 149.10p 308910
19/07/2013 149.50p 150.24p 148.80p 149.50p 403440
18/07/2013 147.60p 150.30p 147.60p 150.20p 593360
17/07/2013 146.90p 148.00p 146.60p 148.00p 332590
16/07/2013 147.20p 148.00p 146.20p 147.80p 918400
15/07/2013 148.00p 148.00p 146.50p 146.60p 389580
12/07/2013 148.00p 148.36p 146.60p 146.70p 125150
11/07/2013 148.80p 148.90p 147.50p 147.50p 463080
10/07/2013 146.10p 147.55p 145.00p 146.70p 315570
09/07/2013 146.10p 147.80p 145.40p 147.40p 397740
08/07/2013 143.50p 145.70p 143.50p 145.40p 513150
05/07/2013 143.00p 145.58p 143.00p 143.50p 387230
04/07/2013 139.60p 144.40p 138.90p 144.40p 505880
03/07/2013 138.10p 139.40p 136.10p 139.40p 456610
02/07/2013 139.50p 139.80p 138.50p 139.80p 355540
01/07/2013 138.90p 139.89p 138.20p 139.80p 616400
28/06/2013 140.40p 140.50p 138.50p 138.50p 400410
27/06/2013 139.50p 140.29p 139.50p 139.70p 431720
26/06/2013 137.30p 139.70p 136.70p 139.30p 364960
25/06/2013 137.50p 138.00p 136.70p 136.70p 216290
24/06/2013 140.40p 141.30p 137.10p 137.10p 270150
21/06/2013 139.30p 141.40p 139.30p 141.30p 838080
20/06/2013 141.70p 143.60p 139.39p 140.40p 421860
19/06/2013 143.00p 143.80p 142.60p 143.60p 529360
18/06/2013 143.50p 144.00p 142.70p 143.70p 342490
17/06/2013 142.40p 143.70p 141.80p 143.70p 943050
14/06/2013 141.20p 141.99p 140.80p 141.30p 272930
13/06/2013 141.70p 143.70p 139.88p 140.80p 543030
12/06/2013 144.00p 144.20p 142.90p 143.70p 222630
11/06/2013 143.90p 145.00p 142.90p 144.20p 531870
10/06/2013 144.90p 145.49p 143.80p 144.90p 411560
07/06/2013 143.40p 144.50p 143.11p 143.80p 457280
06/06/2013 144.40p 145.30p 143.00p 143.00p 241520
05/06/2013 146.40p 147.50p 144.50p 144.50p 589020
04/06/2013 147.90p 148.40p 147.20p 147.50p 248250
03/06/2013 147.00p 148.38p 146.00p 147.20p 225070
31/05/2013 148.70p 149.60p 147.14p 148.20p 283370
30/05/2013 150.10p 150.50p 149.30p 149.60p 287720
29/05/2013 150.50p 151.66p 149.10p 149.90p 339630
28/05/2013 149.40p 152.30p 148.70p 151.50p 593130
24/05/2013 147.30p 149.30p 147.14p 148.70p 2116960
23/05/2013 148.00p 148.40p 146.60p 147.40p 349910
22/05/2013 149.80p 151.00p 149.80p 150.40p 1360150
21/05/2013 149.90p 150.40p 149.90p 150.10p 390060
20/05/2013 150.50p 150.80p 150.00p 150.00p 333740
17/05/2013 149.60p 150.50p 149.60p 150.30p 226780
16/05/2013 150.10p 150.67p 149.75p 149.80p 239550
15/05/2013 149.80p 150.85p 149.50p 149.60p 623950
14/05/2013 150.30p 150.37p 149.40p 149.80p 707560
13/05/2013 149.60p 150.30p 149.30p 149.50p 460470
10/05/2013 149.30p 150.16p 149.30p 150.00p 427970
09/05/2013 150.00p 150.30p 149.35p 149.90p 664380
08/05/2013 147.70p 150.00p 147.70p 150.00p 458730
07/05/2013 148.10p 149.00p 146.73p 147.70p 280550

*Close Price adjusted for both dividends and splits