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
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
11/02/2013 137.80p 137.87p 137.00p 137.70p 813660
08/02/2013 137.60p 140.00p 137.00p 137.00p 463010
07/02/2013 139.00p 139.68p 137.50p 137.50p 230980
06/02/2013 140.60p 140.80p 138.50p 139.20p 881910
05/02/2013 140.70p 141.60p 140.10p 140.60p 301050
04/02/2013 142.70p 143.50p 140.60p 141.30p 308540
01/02/2013 141.80p 143.00p 141.43p 143.00p 241340
31/01/2013 141.90p 142.45p 140.50p 140.50p 269260
30/01/2013 143.40p 144.04p 141.90p 142.00p 519590
29/01/2013 143.10p 143.90p 142.90p 143.10p 332820
28/01/2013 141.00p 143.50p 141.00p 143.30p 499070
25/01/2013 139.50p 141.00p 139.40p 141.00p 458860
24/01/2013 136.50p 139.30p 136.50p 139.30p 319200
23/01/2013 137.20p 137.47p 136.30p 136.50p 244280
22/01/2013 137.10p 137.40p 136.20p 137.10p 488710
21/01/2013 134.70p 136.60p 134.60p 136.60p 417710
18/01/2013 133.60p 134.50p 133.00p 134.50p 471640
17/01/2013 133.00p 133.00p 132.38p 133.00p 272400
16/01/2013 132.40p 133.20p 132.00p 132.50p 220920
15/01/2013 133.70p 133.70p 132.30p 132.30p 162180
14/01/2013 133.40p 134.28p 132.30p 132.70p 867280
11/01/2013 131.60p 133.50p 131.36p 133.20p 275720
10/01/2013 131.60p 131.92p 131.00p 131.10p 705110
09/01/2013 131.40p 131.40p 130.20p 131.00p 150690
08/01/2013 130.50p 131.27p 130.50p 130.60p 183740
07/01/2013 130.60p 131.50p 130.10p 131.50p 300380
04/01/2013 130.90p 130.94p 130.10p 130.80p 329740
03/01/2013 130.70p 130.81p 129.70p 130.00p 188050
02/01/2013 128.90p 130.80p 128.90p 130.10p 327220
31/12/2012 128.70p 128.85p 128.14p 128.70p 45360
28/12/2012 128.80p 128.90p 128.30p 128.90p 495240
27/12/2012 127.80p 128.90p 127.21p 128.90p 142600
24/12/2012 128.30p 128.40p 128.13p 128.40p 104320
21/12/2012 127.50p 128.36p 127.20p 127.60p 535300
20/12/2012 126.90p 128.50p 126.90p 128.50p 646350
19/12/2012 126.80p 127.70p 126.65p 127.70p 387580
18/12/2012 126.10p 126.70p 125.80p 125.80p 506590
17/12/2012 125.10p 125.73p 125.00p 125.50p 199060
14/12/2012 125.40p 125.90p 125.10p 125.80p 170650
13/12/2012 125.60p 125.60p 125.00p 125.20p 167440
12/12/2012 125.00p 125.52p 124.75p 125.00p 425430
11/12/2012 124.00p 124.90p 123.23p 124.60p 471420
10/12/2012 123.90p 124.90p 123.20p 123.20p 867420
07/12/2012 123.20p 124.50p 123.20p 124.50p 258740
06/12/2012 124.10p 124.10p 123.20p 123.20p 239640
05/12/2012 123.20p 124.00p 123.20p 123.70p 307610
04/12/2012 123.60p 123.90p 123.02p 123.20p 307210
03/12/2012 123.00p 123.60p 121.81p 122.70p 358080
30/11/2012 122.50p 123.10p 122.10p 123.00p 307920
29/11/2012 121.90p 122.83p 121.90p 122.10p 155770
28/11/2012 120.80p 121.50p 120.80p 121.30p 287810
27/11/2012 121.50p 122.25p 121.10p 121.50p 273950
26/11/2012 121.20p 121.40p 120.00p 121.20p 442370
23/11/2012 120.80p 121.30p 119.90p 121.30p 294110
22/11/2012 120.30p 121.00p 120.06p 121.00p 243840
21/11/2012 119.60p 120.50p 118.90p 120.50p 488850
20/11/2012 119.30p 119.60p 118.64p 119.50p 179880
19/11/2012 118.00p 119.60p 117.80p 119.60p 651530
16/11/2012 118.90p 119.03p 117.20p 117.40p 241620
15/11/2012 118.10p 118.88p 118.10p 118.80p 167110
14/11/2012 119.40p 119.72p 118.50p 118.50p 115640
13/11/2012 118.20p 119.90p 117.20p 119.90p 894060
12/11/2012 119.40p 119.72p 118.30p 118.30p 462200
09/11/2012 119.30p 119.84p 118.45p 118.60p 185520
08/11/2012 119.90p 120.00p 119.10p 119.10p 372930
07/11/2012 121.40p 121.51p 119.10p 119.50p 577190
06/11/2012 120.70p 120.97p 119.95p 120.80p 211260
05/11/2012 120.00p 120.20p 119.50p 119.60p 231340
02/11/2012 119.80p 121.20p 119.50p 121.00p 141830
01/11/2012 118.80p 120.50p 118.80p 120.50p 416750
31/10/2012 120.50p 120.70p 119.40p 119.80p 357480
30/10/2012 119.60p 120.50p 119.60p 120.50p 247740
29/10/2012 119.10p 119.50p 118.60p 118.90p 389520
26/10/2012 119.80p 119.80p 119.00p 119.10p 584240
25/10/2012 120.40p 120.50p 119.30p 119.90p 321400
24/10/2012 119.90p 120.02p 119.00p 119.80p 1014030
23/10/2012 122.90p 122.90p 119.80p 119.80p 557530
22/10/2012 123.10p 123.46p 122.41p 122.50p 217540
19/10/2012 123.50p 123.90p 122.60p 122.90p 759150
18/10/2012 123.00p 123.72p 122.42p 122.80p 718200
17/10/2012 122.10p 122.50p 121.40p 122.50p 219210
16/10/2012 120.90p 121.80p 120.70p 121.20p 556240
15/10/2012 119.90p 120.40p 119.50p 120.20p 156900
12/10/2012 119.70p 120.00p 119.10p 119.70p 282340
11/10/2012 118.40p 120.00p 118.30p 119.90p 565800
10/10/2012 118.50p 119.40p 118.50p 119.40p 587650
09/10/2012 119.40p 120.20p 118.71p 119.20p 786870
08/10/2012 120.50p 120.50p 119.30p 119.90p 92850
05/10/2012 118.30p 120.70p 118.30p 120.70p 378400
04/10/2012 118.00p 119.10p 118.00p 118.80p 787310
03/10/2012 117.70p 118.50p 117.00p 118.40p 355700
02/10/2012 117.30p 118.00p 116.80p 117.00p 194550
01/10/2012 116.90p 117.70p 116.13p 117.20p 261880
28/09/2012 117.40p 117.40p 116.00p 116.20p 393120
27/09/2012 116.70p 117.30p 115.70p 116.30p 168400
26/09/2012 117.20p 117.20p 115.63p 116.30p 326360
25/09/2012 117.60p 118.50p 117.55p 118.40p 171070
24/09/2012 117.00p 118.00p 116.98p 117.30p 227650
21/09/2012 118.40p 118.70p 117.48p 117.50p 632890
20/09/2012 117.50p 118.30p 116.70p 117.60p 526600
19/09/2012 118.40p 118.40p 117.00p 117.00p 644400
18/09/2012 119.20p 119.20p 116.80p 116.80p 358220
17/09/2012 120.40p 120.40p 118.50p 119.50p 301310
14/09/2012 118.00p 120.00p 118.00p 120.00p 435680
13/09/2012 117.20p 117.30p 116.30p 117.30p 447680
12/09/2012 116.00p 117.97p 116.00p 117.80p 309650
11/09/2012 116.80p 116.80p 115.80p 116.60p 215710
10/09/2012 116.30p 117.30p 116.00p 117.10p 501920
07/09/2012 114.80p 117.90p 114.80p 117.90p 317040
06/09/2012 114.10p 116.10p 113.60p 116.10p 315090
05/09/2012 112.50p 113.10p 112.50p 112.50p 436320
04/09/2012 113.60p 114.20p 113.00p 113.20p 164590
03/09/2012 114.40p 114.40p 113.50p 113.70p 139300
31/08/2012 112.50p 114.40p 112.50p 113.20p 350140
30/08/2012 112.50p 113.90p 112.50p 113.10p 329380
29/08/2012 114.30p 114.30p 112.60p 113.40p 538990
28/08/2012 115.00p 115.00p 113.50p 113.80p 270890
24/08/2012 114.30p 114.90p 113.13p 113.70p 404470
23/08/2012 115.90p 116.00p 114.00p 114.40p 93460
22/08/2012 115.40p 116.60p 114.60p 114.60p 176230
21/08/2012 115.10p 116.50p 115.10p 116.40p 518710
20/08/2012 115.80p 116.10p 114.50p 115.00p 386050
17/08/2012 116.00p 116.80p 115.30p 115.40p 276540
16/08/2012 115.50p 116.30p 115.00p 116.00p 244020
15/08/2012 115.70p 116.00p 115.30p 115.50p 337100
14/08/2012 116.50p 116.50p 115.50p 116.10p 206590
13/08/2012 115.20p 116.00p 115.10p 115.70p 372430
10/08/2012 115.50p 116.46p 115.48p 116.00p 500280
09/08/2012 117.00p 117.00p 115.80p 116.50p 95650
08/08/2012 116.50p 116.80p 115.50p 116.00p 445280
07/08/2012 116.00p 117.00p 115.50p 117.00p 604600
06/08/2012 115.50p 116.90p 113.92p 116.50p 379370
03/08/2012 111.40p 114.70p 110.89p 114.50p 397540
02/08/2012 111.50p 113.23p 110.20p 110.80p 690240
01/08/2012 111.70p 112.70p 111.16p 112.20p 95580
31/07/2012 111.10p 112.10p 111.10p 111.50p 161720
30/07/2012 111.50p 112.50p 111.40p 111.50p 322510
27/07/2012 109.70p 111.00p 108.70p 111.00p 555160
26/07/2012 105.90p 109.60p 105.60p 109.60p 503290
25/07/2012 106.30p 106.97p 105.40p 106.30p 223150
24/07/2012 106.90p 107.68p 105.70p 105.70p 295320
23/07/2012 108.30p 108.40p 106.40p 106.90p 290310
20/07/2012 111.60p 112.00p 108.80p 109.00p 568770

*Close Price adjusted for both dividends and splits