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
03/10/2011 93.30p 94.70p 93.30p 94.35p 204830
30/09/2011 96.60p 96.70p 95.00p 95.00p 196820
29/09/2011 97.45p 98.82p 96.10p 98.30p 1425220
28/09/2011 96.65p 97.45p 96.25p 97.45p 1609830
27/09/2011 96.70p 97.75p 95.70p 97.75p 1305110
26/09/2011 92.20p 95.40p 92.10p 94.25p 1119740
23/09/2011 94.65p 95.79p 91.90p 93.75p 650380
22/09/2011 95.45p 96.25p 94.00p 94.60p 1134910
21/09/2011 100.00p 100.00p 97.45p 99.20p 1159300
20/09/2011 97.25p 100.00p 97.25p 99.90p 604520
19/09/2011 100.00p 100.00p 97.35p 98.00p 548180
16/09/2011 102.90p 102.90p 100.20p 101.20p 728070
15/09/2011 98.65p 101.80p 98.25p 101.80p 1551770
14/09/2011 97.60p 99.00p 96.30p 98.65p 472340
13/09/2011 96.90p 98.00p 93.80p 97.50p 891170
12/09/2011 96.90p 96.98p 93.80p 94.70p 328230
09/09/2011 101.70p 101.72p 98.00p 99.60p 960950
08/09/2011 104.10p 104.90p 101.70p 101.70p 559650
07/09/2011 102.50p 105.00p 101.50p 105.00p 441410
06/09/2011 100.40p 102.00p 99.40p 100.30p 268710
05/09/2011 101.60p 101.80p 98.90p 99.45p 330780
02/09/2011 106.50p 106.60p 102.60p 103.30p 381640
01/09/2011 106.10p 107.50p 105.20p 107.50p 523640
31/08/2011 105.50p 107.20p 104.40p 106.90p 950980
30/08/2011 104.80p 105.50p 103.10p 105.00p 1442640
26/08/2011 102.70p 104.20p 101.20p 103.70p 477780
25/08/2011 104.10p 105.20p 102.80p 102.80p 283760
24/08/2011 100.80p 104.50p 100.10p 104.20p 1421490
23/08/2011 100.00p 101.00p 100.00p 100.90p 1271970
22/08/2011 97.70p 101.00p 96.75p 98.50p 420270
19/08/2011 100.10p 101.40p 98.10p 98.60p 845490
18/08/2011 107.80p 108.50p 101.60p 102.00p 912130
17/08/2011 107.70p 108.94p 107.19p 108.50p 917210
16/08/2011 109.00p 109.50p 107.00p 109.00p 1412320
15/08/2011 110.40p 110.40p 109.00p 110.00p 280070
12/08/2011 104.50p 108.90p 104.40p 108.90p 470700
11/08/2011 101.40p 105.90p 97.50p 105.70p 730490
10/08/2011 107.10p 107.50p 99.05p 99.05p 1629450
09/08/2011 101.00p 105.00p 95.00p 105.00p 2487910
08/08/2011 105.90p 107.50p 102.10p 102.30p 588670
05/08/2011 109.80p 110.00p 107.00p 107.70p 906060
04/08/2011 115.80p 116.80p 111.00p 111.70p 784460
03/08/2011 115.00p 115.90p 114.10p 115.70p 436170
02/08/2011 115.90p 117.00p 115.20p 116.50p 762450
01/08/2011 118.20p 119.77p 115.70p 117.00p 2890010
29/07/2011 116.60p 118.27p 116.20p 117.30p 512790
28/07/2011 119.00p 119.50p 117.51p 119.50p 586470
27/07/2011 120.10p 121.30p 118.60p 118.60p 864570
26/07/2011 120.50p 121.74p 120.20p 120.80p 421240
25/07/2011 120.80p 122.00p 120.50p 120.80p 795440
22/07/2011 121.90p 122.80p 121.40p 121.50p 917340
21/07/2011 120.50p 122.40p 119.40p 120.90p 1401360
20/07/2011 120.20p 121.70p 119.40p 120.70p 564460
19/07/2011 118.50p 119.80p 117.97p 119.80p 964850
18/07/2011 120.10p 120.10p 118.00p 118.50p 166980
15/07/2011 120.40p 121.72p 120.08p 120.50p 1765580
14/07/2011 121.00p 122.10p 119.50p 121.40p 996290
13/07/2011 123.00p 123.00p 121.00p 122.00p 761320
12/07/2011 121.80p 123.00p 119.20p 122.50p 399790
11/07/2011 125.30p 126.60p 122.90p 122.90p 486340
08/07/2011 127.80p 128.00p 126.40p 126.40p 474930
07/07/2011 127.00p 128.00p 126.10p 128.00p 228240
06/07/2011 127.60p 127.60p 126.00p 126.20p 235980
05/07/2011 127.60p 127.90p 126.50p 126.90p 376380
04/07/2011 126.80p 127.90p 126.30p 127.20p 285040
01/07/2011 126.80p 127.70p 125.40p 126.80p 485650
30/06/2011 123.20p 126.00p 122.45p 126.00p 549530
29/06/2011 122.30p 123.90p 121.34p 123.30p 645020
28/06/2011 121.40p 122.30p 120.00p 121.70p 553400
27/06/2011 119.70p 121.60p 119.70p 121.60p 173060
24/06/2011 121.40p 123.56p 119.80p 119.80p 519010
23/06/2011 122.90p 123.50p 119.50p 119.50p 516300
22/06/2011 122.20p 124.38p 122.20p 123.00p 263610
21/06/2011 123.30p 124.18p 123.05p 123.60p 288270
20/06/2011 123.20p 124.20p 122.70p 122.90p 334980
17/06/2011 124.10p 125.60p 122.30p 125.50p 1624910
16/06/2011 123.50p 124.00p 122.10p 123.40p 442930
15/06/2011 126.00p 126.28p 124.00p 124.00p 433130
14/06/2011 124.30p 126.48p 124.30p 125.90p 445120
13/06/2011 123.80p 125.10p 123.20p 125.00p 584950
10/06/2011 125.90p 125.90p 123.30p 123.90p 183390
09/06/2011 125.30p 125.52p 124.10p 124.80p 542450
08/06/2011 126.90p 127.00p 125.20p 125.90p 792620
07/06/2011 125.20p 127.00p 124.31p 127.00p 255070
06/06/2011 124.80p 126.10p 124.40p 126.10p 256900
03/06/2011 125.50p 125.85p 123.85p 125.70p 371730
02/06/2011 123.70p 125.60p 123.70p 124.60p 933050
01/06/2011 126.50p 126.50p 125.00p 125.00p 635370
31/05/2011 122.90p 126.00p 122.90p 125.50p 366130
27/05/2011 123.10p 124.30p 122.60p 124.20p 617850
26/05/2011 122.90p 123.30p 121.60p 122.80p 1268620
25/05/2011 121.40p 123.40p 120.90p 123.30p 689860
24/05/2011 123.40p 123.70p 122.40p 123.10p 675800
23/05/2011 123.90p 123.90p 122.00p 122.90p 351210
20/05/2011 124.80p 125.80p 124.00p 124.30p 333580
19/05/2011 124.70p 125.58p 124.50p 125.20p 725600
18/05/2011 125.00p 125.14p 123.40p 124.50p 443410
17/05/2011 124.80p 125.30p 123.40p 123.40p 260750
16/05/2011 125.30p 125.40p 123.60p 125.40p 583960
13/05/2011 125.00p 126.70p 124.70p 125.80p 959930
12/05/2011 124.70p 125.90p 123.40p 125.70p 825490
11/05/2011 126.50p 127.00p 124.50p 126.00p 1068790
10/05/2011 125.00p 126.96p 123.65p 126.90p 634610
09/05/2011 126.00p 126.80p 124.00p 124.30p 503390
06/05/2011 125.40p 126.00p 124.10p 125.80p 545430
05/05/2011 126.30p 127.38p 124.30p 125.50p 521580
04/05/2011 128.00p 129.00p 126.20p 126.80p 503360
03/05/2011 127.50p 129.00p 126.88p 128.70p 385330
28/04/2011 126.50p 127.20p 126.00p 127.20p 388950
27/04/2011 126.50p 126.90p 125.65p 126.40p 509630
26/04/2011 123.60p 126.40p 123.30p 126.40p 425330
21/04/2011 124.30p 125.30p 123.30p 125.30p 524680
20/04/2011 120.70p 123.40p 120.70p 123.40p 2316510
19/04/2011 121.10p 121.52p 120.30p 120.40p 600340
18/04/2011 122.50p 123.20p 120.60p 120.60p 415490
15/04/2011 122.90p 123.80p 121.90p 123.80p 370500
14/04/2011 122.30p 122.90p 121.70p 122.00p 546020
13/04/2011 122.90p 124.20p 122.00p 124.20p 947770
12/04/2011 123.40p 123.80p 122.50p 122.60p 1287980
11/04/2011 123.70p 124.00p 122.50p 123.00p 268150
08/04/2011 122.00p 123.80p 122.00p 123.80p 386370
07/04/2011 121.00p 123.40p 121.00p 123.00p 2826890
06/04/2011 121.50p 122.30p 121.00p 121.90p 918540
05/04/2011 121.50p 122.60p 121.20p 121.70p 841250
04/04/2011 122.00p 122.70p 121.00p 122.50p 1162670
01/04/2011 120.00p 123.40p 119.60p 123.40p 1553200
31/03/2011 119.50p 120.80p 119.30p 120.00p 2052670
30/03/2011 118.40p 119.40p 117.50p 119.30p 1420480
29/03/2011 117.00p 117.90p 116.10p 117.60p 1431310
28/03/2011 117.20p 117.50p 115.70p 116.90p 279770
25/03/2011 116.40p 117.40p 115.70p 117.40p 920490
24/03/2011 114.00p 116.00p 113.50p 115.70p 1728680
23/03/2011 112.80p 114.40p 112.80p 114.10p 747860
22/03/2011 113.60p 114.67p 112.90p 114.00p 1216310
21/03/2011 112.50p 114.50p 111.20p 113.80p 976960
18/03/2011 111.00p 111.82p 110.80p 111.80p 1147850
17/03/2011 109.50p 110.70p 108.50p 109.90p 1896030
16/03/2011 112.50p 112.70p 108.50p 108.60p 741360
15/03/2011 113.50p 113.50p 110.90p 112.90p 1595890
14/03/2011 114.20p 115.30p 113.80p 115.30p 460930
11/03/2011 115.00p 115.60p 114.52p 114.80p 402920
10/03/2011 115.50p 116.20p 114.30p 116.10p 591270
09/03/2011 117.00p 117.00p 115.60p 116.50p 717630
08/03/2011 116.50p 116.90p 115.10p 116.20p 439230
07/03/2011 116.20p 116.50p 115.50p 116.00p 481370
04/03/2011 116.90p 116.90p 115.50p 115.70p 350180
03/03/2011 116.00p 117.00p 114.50p 116.20p 415430
02/03/2011 114.50p 115.20p 114.00p 115.20p 412600
01/03/2011 116.00p 116.67p 114.80p 114.80p 815640
28/02/2011 116.00p 117.00p 115.20p 116.00p 525330
25/02/2011 115.80p 116.00p 115.00p 116.00p 246750
24/02/2011 112.80p 114.90p 112.70p 114.90p 588510
23/02/2011 114.40p 114.90p 113.60p 114.00p 210200
22/02/2011 114.50p 115.70p 113.15p 115.50p 345460
21/02/2011 116.00p 116.50p 115.00p 115.30p 461930
18/02/2011 116.00p 117.07p 115.40p 117.00p 1133920
17/02/2011 116.50p 116.50p 115.40p 116.00p 529890
16/02/2011 115.50p 116.40p 115.00p 116.20p 2360030
15/02/2011 114.57p 115.80p 114.57p 115.10p 444330
14/02/2011 114.50p 115.50p 114.20p 115.50p 586610
11/02/2011 114.00p 114.60p 113.00p 114.60p 1047540
10/02/2011 115.80p 115.80p 113.50p 114.00p 601390
09/02/2011 115.30p 115.64p 114.60p 115.20p 755760
08/02/2011 114.00p 115.50p 114.00p 115.20p 621710
07/02/2011 113.50p 114.60p 113.10p 114.50p 1222370
04/02/2011 113.30p 113.80p 113.00p 113.10p 258500
03/02/2011 114.60p 115.00p 113.30p 113.50p 800720
02/02/2011 115.80p 116.00p 114.60p 115.50p 956670
01/02/2011 113.80p 115.80p 113.15p 115.80p 1000060
31/01/2011 113.10p 113.80p 112.63p 113.00p 248050
28/01/2011 114.30p 115.40p 113.50p 113.50p 525770
27/01/2011 114.70p 115.39p 114.00p 114.50p 993030
26/01/2011 114.90p 115.83p 114.40p 114.40p 663030
25/01/2011 114.50p 115.00p 113.00p 114.50p 647400
24/01/2011 112.30p 114.60p 111.66p 114.50p 489640
21/01/2011 111.80p 113.89p 111.50p 112.90p 886520
20/01/2011 111.00p 112.20p 110.30p 111.60p 612280
19/01/2011 113.00p 113.00p 111.40p 111.80p 471970
18/01/2011 112.40p 112.50p 111.00p 111.80p 745420
17/01/2011 111.00p 111.75p 110.50p 110.50p 210620
14/01/2011 112.40p 112.50p 111.20p 111.50p 479510
13/01/2011 112.00p 112.50p 111.50p 112.40p 1035320
12/01/2011 108.90p 111.90p 108.90p 111.90p 995570
11/01/2011 107.80p 108.90p 107.60p 108.90p 924100
10/01/2011 109.30p 109.30p 107.10p 107.10p 441920
07/01/2011 111.70p 111.70p 109.90p 110.00p 712020
06/01/2011 110.50p 112.00p 110.30p 111.10p 1586230
05/01/2011 111.80p 112.10p 110.10p 110.70p 998770
04/01/2011 112.90p 113.80p 112.00p 112.20p 532490
31/12/2010 111.40p 112.00p 111.00p 111.30p 60980
30/12/2010 111.60p 112.20p 111.00p 111.00p 323360
29/12/2010 112.20p 112.50p 110.80p 112.50p 382220
24/12/2010 111.90p 112.50p 111.60p 112.20p 155490
23/12/2010 112.00p 113.00p 111.00p 113.00p 890350
22/12/2010 111.40p 112.00p 111.10p 111.50p 522840
21/12/2010 110.50p 111.49p 110.50p 111.00p 992670
20/12/2010 109.60p 110.50p 109.38p 110.20p 868380
17/12/2010 111.00p 111.00p 109.20p 109.70p 872200
16/12/2010 110.50p 111.00p 109.13p 109.70p 726890
15/12/2010 110.10p 111.00p 109.41p 110.70p 945600

*Close Price adjusted for both dividends and splits