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
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
03/05/2013 145.30p 147.60p 144.30p 147.60p 1013620
02/05/2013 145.00p 145.30p 144.20p 144.30p 243450
01/05/2013 144.90p 145.10p 143.90p 145.10p 346810
30/04/2013 144.30p 144.80p 143.50p 144.80p 719540
29/04/2013 143.00p 144.10p 142.00p 143.50p 510550
26/04/2013 143.80p 143.80p 142.80p 143.20p 106200
25/04/2013 144.90p 144.90p 142.90p 143.80p 361030
24/04/2013 141.70p 144.90p 141.30p 144.90p 248360
23/04/2013 137.60p 141.40p 137.00p 141.30p 315670
22/04/2013 139.10p 139.78p 137.60p 137.70p 297860
19/04/2013 137.00p 139.10p 136.09p 139.00p 720070
18/04/2013 136.80p 136.95p 135.60p 136.80p 768600
17/04/2013 138.60p 139.00p 136.10p 136.10p 448850
16/04/2013 138.00p 139.60p 137.50p 138.90p 282060
15/04/2013 140.20p 140.20p 138.20p 138.50p 314650
12/04/2013 140.70p 140.70p 138.70p 138.70p 293740
11/04/2013 138.60p 141.00p 138.56p 140.90p 709610
10/04/2013 137.00p 139.40p 136.40p 139.40p 703350
09/04/2013 134.30p 136.40p 134.30p 136.40p 1258140
08/04/2013 135.00p 135.40p 134.00p 134.30p 609670
05/04/2013 137.70p 137.70p 134.20p 135.00p 604220
04/04/2013 138.80p 139.20p 136.98p 137.00p 745010
03/04/2013 139.00p 139.50p 137.60p 137.60p 723360
02/04/2013 137.50p 139.50p 136.97p 139.50p 653000
28/03/2013 135.60p 138.00p 135.50p 137.50p 1031240
27/03/2013 137.40p 138.00p 134.89p 135.70p 800180
26/03/2013 139.50p 139.50p 137.20p 137.20p 594950
25/03/2013 139.80p 140.80p 138.00p 138.00p 458310
22/03/2013 138.00p 140.00p 138.00p 139.80p 664110
21/03/2013 140.00p 140.50p 138.30p 139.70p 1183360
20/03/2013 139.80p 140.87p 138.90p 140.50p 373430
19/03/2013 141.20p 141.34p 138.67p 138.90p 647840
18/03/2013 140.90p 141.40p 139.36p 140.80p 721850
15/03/2013 143.50p 143.74p 142.50p 143.40p 905790
14/03/2013 142.10p 144.10p 142.10p 143.70p 620930
13/03/2013 143.40p 146.00p 142.20p 142.20p 230180
12/03/2013 146.70p 146.80p 145.70p 146.00p 540510
11/03/2013 146.00p 146.70p 145.90p 146.00p 432910
08/03/2013 145.30p 146.90p 144.60p 146.60p 465350
07/03/2013 144.50p 145.40p 143.10p 145.40p 1148810
06/03/2013 143.80p 144.20p 143.02p 143.60p 242540
05/03/2013 140.90p 143.40p 140.50p 142.60p 545420
04/03/2013 141.00p 141.10p 139.70p 140.80p 364880
01/03/2013 141.70p 141.70p 139.54p 141.20p 619580
28/02/2013 142.40p 142.40p 141.20p 141.40p 362160
27/02/2013 140.50p 141.80p 139.60p 141.80p 346250
26/02/2013 141.90p 143.80p 139.60p 139.60p 436280
25/02/2013 141.50p 144.79p 141.40p 143.80p 517660
22/02/2013 141.00p 142.40p 140.55p 141.60p 143630
21/02/2013 142.00p 142.50p 140.75p 141.50p 992000
20/02/2013 140.40p 143.70p 140.30p 142.50p 766790
19/02/2013 139.20p 140.60p 138.46p 140.60p 420430
18/02/2013 138.80p 139.00p 138.00p 139.00p 169700
15/02/2013 137.50p 138.90p 137.10p 138.90p 630770
14/02/2013 139.00p 139.64p 137.50p 137.60p 595880
13/02/2013 137.90p 139.50p 137.84p 139.50p 623070
12/02/2013 137.60p 138.70p 137.20p 138.70p 677280

*Close Price adjusted for both dividends and splits