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
19/07/2012 109.30p 111.80p 109.12p 111.40p 718540
18/07/2012 108.00p 109.60p 107.90p 109.60p 304150
17/07/2012 108.80p 109.44p 107.50p 108.70p 652800
16/07/2012 108.60p 108.90p 107.90p 108.90p 313670
13/07/2012 108.70p 109.00p 107.20p 109.00p 1046920
12/07/2012 107.30p 108.30p 107.00p 108.00p 114270
11/07/2012 107.90p 109.00p 107.10p 109.00p 667360
10/07/2012 107.30p 109.00p 106.67p 108.30p 520580
09/07/2012 106.40p 107.74p 106.10p 107.40p 535750
06/07/2012 108.20p 108.20p 106.50p 107.00p 407650
05/07/2012 110.30p 111.00p 108.30p 108.30p 347880
04/07/2012 110.30p 110.30p 109.50p 109.80p 573900
03/07/2012 109.50p 110.30p 108.90p 109.90p 1237750
02/07/2012 108.00p 110.30p 107.44p 109.50p 707570
29/06/2012 107.00p 108.50p 105.90p 108.20p 427820
28/06/2012 104.80p 104.80p 103.40p 104.40p 217350
27/06/2012 103.80p 104.80p 103.30p 104.80p 257540
26/06/2012 104.50p 104.50p 103.00p 103.60p 637970
25/06/2012 104.70p 105.06p 103.90p 104.50p 594190
22/06/2012 105.30p 106.00p 105.02p 106.00p 412820
21/06/2012 106.00p 106.90p 105.50p 106.30p 336290
20/06/2012 106.50p 106.50p 105.67p 106.00p 444290
19/06/2012 104.20p 106.50p 103.81p 106.40p 639420
18/06/2012 105.50p 106.00p 103.80p 104.30p 1238120
15/06/2012 103.80p 105.50p 103.66p 104.60p 1908670
14/06/2012 104.10p 104.10p 102.83p 103.90p 187440
13/06/2012 103.20p 104.10p 102.30p 103.10p 283780
12/06/2012 104.00p 104.00p 102.30p 102.30p 606200
11/06/2012 104.20p 105.00p 103.30p 104.50p 1227040
08/06/2012 102.80p 103.00p 101.70p 103.00p 1134570
07/06/2012 102.50p 104.10p 102.00p 102.00p 490350
06/06/2012 99.95p 102.50p 99.95p 102.50p 440300
01/06/2012 100.50p 101.30p 98.50p 99.20p 336530
31/05/2012 101.00p 101.50p 100.20p 100.40p 307520
30/05/2012 102.20p 102.40p 100.50p 100.70p 311940
29/05/2012 101.50p 103.20p 101.12p 103.10p 1267650
28/05/2012 102.60p 102.80p 101.00p 101.00p 217380
25/05/2012 100.40p 101.90p 100.20p 101.80p 3047470
24/05/2012 99.50p 100.70p 99.20p 100.40p 529150
23/05/2012 101.80p 101.80p 99.80p 100.00p 1046090
22/05/2012 101.30p 103.00p 101.10p 102.50p 978940
21/05/2012 101.20p 101.50p 100.50p 100.90p 510890
18/05/2012 100.60p 102.00p 99.45p 101.20p 784230
17/05/2012 101.40p 101.40p 100.10p 101.30p 1321460
16/05/2012 99.95p 102.40p 99.35p 101.10p 677880
15/05/2012 102.30p 102.80p 101.13p 101.80p 771600
14/05/2012 102.90p 103.70p 101.10p 102.10p 553100
11/05/2012 102.70p 104.40p 102.70p 104.40p 267130
10/05/2012 103.40p 103.90p 102.40p 103.90p 376140
09/05/2012 103.70p 104.30p 102.00p 103.30p 354820
08/05/2012 105.40p 105.50p 103.70p 103.70p 552220
04/05/2012 107.40p 107.40p 105.50p 105.50p 322600
03/05/2012 108.70p 108.70p 107.20p 107.50p 452960
02/05/2012 109.30p 109.30p 107.60p 107.80p 315750
01/05/2012 107.60p 109.00p 107.60p 108.80p 1244680
30/04/2012 108.60p 109.23p 108.20p 108.20p 336580
27/04/2012 107.20p 109.30p 107.20p 109.30p 425740
26/04/2012 109.20p 109.40p 107.80p 108.10p 183820
25/04/2012 108.70p 109.10p 107.51p 108.70p 305690
24/04/2012 106.10p 107.80p 106.10p 107.50p 178880
23/04/2012 108.70p 108.70p 105.80p 106.30p 494920
20/04/2012 108.50p 110.00p 108.40p 110.00p 287450
19/04/2012 110.00p 110.20p 108.70p 108.80p 321670
18/04/2012 111.40p 111.70p 109.50p 110.20p 1040140
17/04/2012 109.50p 111.40p 109.35p 111.40p 670970
16/04/2012 108.30p 110.30p 107.60p 110.10p 761850
13/04/2012 110.60p 110.60p 108.10p 108.30p 259040
12/04/2012 109.20p 110.70p 108.60p 110.30p 121420
11/04/2012 108.00p 109.80p 107.50p 109.70p 221630
10/04/2012 110.20p 110.37p 108.20p 108.20p 1489030
05/04/2012 111.50p 112.07p 110.30p 110.80p 344330
04/04/2012 114.30p 114.40p 111.40p 111.70p 634530
03/04/2012 114.80p 115.54p 113.80p 115.30p 1114440
02/04/2012 113.90p 114.20p 112.40p 114.20p 673050
30/03/2012 113.80p 113.80p 112.70p 112.80p 440440
29/03/2012 113.30p 113.50p 112.40p 112.70p 573940
28/03/2012 113.50p 114.20p 113.14p 114.10p 802270
27/03/2012 114.40p 114.80p 113.40p 113.60p 445160
26/03/2012 113.80p 114.20p 112.50p 113.60p 466230
23/03/2012 113.30p 113.89p 112.42p 113.20p 676040
22/03/2012 113.60p 113.60p 112.50p 112.60p 473930
21/03/2012 114.10p 114.89p 113.80p 114.40p 366700
20/03/2012 114.40p 114.40p 113.10p 113.80p 724160
19/03/2012 114.40p 114.80p 113.50p 114.80p 311120
16/03/2012 113.00p 114.49p 113.00p 114.40p 1086890
15/03/2012 114.40p 114.40p 112.90p 113.50p 581150
14/03/2012 113.20p 114.00p 112.50p 113.30p 864110
13/03/2012 114.10p 115.20p 114.10p 115.20p 425920
12/03/2012 112.00p 113.80p 112.00p 113.80p 655130
09/03/2012 111.50p 112.90p 111.50p 112.20p 296820
08/03/2012 111.40p 112.40p 111.18p 112.10p 904410
07/03/2012 109.00p 110.40p 108.60p 110.00p 367430
06/03/2012 110.90p 111.20p 109.00p 109.00p 579150
05/03/2012 111.90p 112.58p 110.60p 111.40p 873750
02/03/2012 112.30p 113.06p 112.10p 112.20p 121740
01/03/2012 112.20p 113.10p 111.90p 112.30p 909080
29/02/2012 113.10p 113.80p 112.20p 112.20p 575600
28/02/2012 113.20p 113.40p 112.30p 113.20p 189510
27/02/2012 113.00p 113.00p 111.40p 112.60p 443290
24/02/2012 113.20p 113.60p 112.50p 113.50p 439780
23/02/2012 113.00p 113.10p 111.70p 113.00p 322930
22/02/2012 112.50p 112.90p 111.40p 112.50p 830970
21/02/2012 111.40p 112.30p 111.00p 112.20p 937330
20/02/2012 110.80p 112.80p 110.80p 112.10p 406690
17/02/2012 110.70p 111.50p 110.40p 110.70p 240310
16/02/2012 108.60p 109.50p 108.10p 109.50p 1161770
15/02/2012 110.80p 111.00p 109.10p 109.20p 738830
14/02/2012 109.90p 110.30p 109.00p 109.80p 754100
13/02/2012 109.10p 110.20p 109.00p 109.10p 402060
10/02/2012 109.00p 109.81p 108.20p 109.10p 557270
09/02/2012 110.70p 111.09p 110.00p 110.00p 473110
08/02/2012 109.90p 110.70p 109.40p 109.40p 425280
07/02/2012 108.10p 109.50p 107.80p 109.50p 1008420
06/02/2012 108.20p 108.80p 107.50p 108.70p 386520
03/02/2012 108.00p 109.00p 107.30p 108.50p 532170
02/02/2012 107.00p 107.90p 106.10p 107.90p 694640
01/02/2012 105.60p 107.40p 105.60p 107.10p 480280
31/01/2012 104.70p 106.20p 104.00p 104.50p 550350
30/01/2012 106.40p 106.40p 104.20p 104.60p 575090
27/01/2012 107.50p 107.50p 105.40p 105.90p 960400
26/01/2012 106.60p 107.70p 105.42p 106.80p 264980
25/01/2012 105.80p 106.30p 104.10p 104.90p 345520
24/01/2012 105.60p 106.30p 104.40p 105.50p 417030
23/01/2012 106.00p 106.64p 104.54p 106.50p 331140
20/01/2012 106.40p 106.40p 105.10p 105.80p 380040
19/01/2012 104.40p 105.80p 103.60p 105.50p 800960
18/01/2012 103.00p 104.50p 102.35p 103.20p 431600
17/01/2012 103.10p 104.50p 101.90p 102.70p 623920
16/01/2012 100.80p 101.70p 100.20p 101.50p 507440
13/01/2012 102.70p 102.70p 100.20p 101.30p 1071190
12/01/2012 101.00p 103.11p 101.00p 101.90p 511140
11/01/2012 101.10p 101.40p 99.35p 100.80p 779260
10/01/2012 99.40p 101.30p 98.36p 100.20p 372140
09/01/2012 98.00p 99.00p 97.91p 98.80p 730900
06/01/2012 99.20p 99.70p 98.00p 98.70p 1359630
05/01/2012 99.80p 100.30p 98.00p 99.10p 1639960
04/01/2012 102.10p 102.60p 100.30p 100.30p 185080
03/01/2012 101.40p 103.10p 101.40p 103.10p 247320
30/12/2011 99.90p 100.50p 99.85p 100.30p 1200160
29/12/2011 98.00p 99.75p 97.66p 99.75p 1168770
28/12/2011 99.00p 99.20p 97.95p 98.35p 90070
23/12/2011 98.00p 99.05p 98.00p 98.70p 757610
22/12/2011 97.00p 98.18p 97.00p 97.80p 612020
21/12/2011 95.75p 96.80p 94.85p 95.70p 1210470
20/12/2011 94.90p 96.05p 94.04p 95.20p 1135510
19/12/2011 93.60p 95.70p 93.34p 94.20p 954830
16/12/2011 95.35p 95.40p 94.10p 94.70p 964790
15/12/2011 94.85p 95.40p 93.88p 95.40p 1034670
14/12/2011 96.00p 96.85p 93.70p 94.25p 543360
13/12/2011 96.70p 97.90p 96.05p 96.90p 793690
12/12/2011 99.90p 99.90p 96.70p 96.70p 324880
09/12/2011 98.80p 100.50p 98.12p 99.65p 636790
08/12/2011 101.90p 101.90p 98.60p 98.60p 448250
07/12/2011 102.60p 104.00p 100.00p 100.70p 311260
06/12/2011 101.30p 103.20p 100.40p 102.70p 1119060
05/12/2011 101.30p 102.50p 101.20p 101.50p 479880
02/12/2011 100.90p 101.50p 100.20p 100.80p 752280
01/12/2011 100.00p 100.40p 99.00p 99.80p 752740
30/11/2011 95.50p 99.70p 95.00p 99.20p 1843520
29/11/2011 96.90p 96.90p 95.75p 95.85p 749070
28/11/2011 94.60p 97.00p 94.60p 97.00p 2566630
25/11/2011 92.90p 93.65p 91.13p 93.50p 559870
24/11/2011 94.30p 94.30p 91.90p 92.95p 1325790
23/11/2011 93.40p 94.70p 93.00p 93.35p 750870
22/11/2011 94.55p 96.50p 94.00p 94.00p 323680
21/11/2011 96.40p 96.40p 94.65p 94.80p 633430
18/11/2011 97.00p 98.40p 96.70p 97.20p 425880
17/11/2011 99.20p 99.20p 97.00p 98.20p 569620
16/11/2011 99.50p 100.80p 98.15p 100.00p 1189180
15/11/2011 99.80p 99.80p 97.40p 99.00p 2803940
14/11/2011 101.30p 102.20p 99.60p 99.65p 337670
11/11/2011 99.00p 101.00p 99.00p 101.00p 755840
10/11/2011 96.40p 99.40p 96.40p 97.15p 516820
09/11/2011 101.70p 101.70p 97.50p 98.65p 1229230
08/11/2011 99.00p 101.60p 99.00p 100.50p 1089340
07/11/2011 97.00p 99.90p 96.70p 99.40p 1459350
04/11/2011 101.30p 101.30p 98.05p 99.30p 1320490
03/11/2011 97.65p 101.10p 96.80p 100.10p 785960
02/11/2011 97.80p 99.55p 96.90p 99.25p 2016280
01/11/2011 100.80p 100.80p 96.55p 97.50p 1100280
31/10/2011 106.70p 106.70p 102.70p 102.70p 428460
28/10/2011 108.50p 109.00p 106.40p 107.50p 390330
27/10/2011 104.20p 107.50p 104.20p 107.50p 1365660
26/10/2011 102.00p 103.30p 100.60p 101.20p 309040
25/10/2011 102.80p 103.50p 100.80p 101.60p 408860
24/10/2011 102.10p 102.97p 101.50p 102.70p 264350
21/10/2011 100.20p 101.90p 100.20p 101.40p 969100
20/10/2011 102.20p 102.90p 100.50p 100.50p 423710
19/10/2011 101.50p 103.00p 100.90p 102.60p 686780
18/10/2011 99.95p 101.90p 98.40p 101.80p 861940
17/10/2011 103.40p 104.30p 100.30p 101.30p 1123390
14/10/2011 102.50p 102.50p 100.50p 101.10p 290380
13/10/2011 103.00p 103.20p 100.20p 101.40p 130570
12/10/2011 98.70p 103.00p 98.50p 103.00p 1101970
11/10/2011 101.50p 101.50p 99.15p 99.15p 422720
10/10/2011 99.70p 101.40p 98.50p 100.70p 719150
07/10/2011 99.40p 100.20p 97.70p 99.40p 364050
06/10/2011 96.15p 99.90p 96.10p 99.90p 608420
05/10/2011 94.05p 96.50p 92.15p 96.50p 1451770
04/10/2011 92.50p 93.10p 90.90p 91.20p 367600

*Close Price adjusted for both dividends and splits