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
29/03/2021 277.00p 278.50p 276.50p 278.50p 484264
26/03/2021 276.50p 277.00p 274.57p 276.50p 554627
25/03/2021 275.50p 277.00p 273.00p 274.50p 704754
24/03/2021 275.50p 279.50p 274.50p 279.00p 478905
23/03/2021 278.50p 278.50p 276.13p 277.00p 436242
22/03/2021 276.50p 279.00p 275.00p 278.50p 491512
19/03/2021 277.50p 278.00p 275.50p 276.00p 903525
18/03/2021 277.00p 278.81p 275.91p 277.00p 519735
17/03/2021 276.00p 279.50p 275.50p 278.00p 607489
16/03/2021 276.00p 279.00p 276.00p 277.00p 610150
15/03/2021 276.00p 277.00p 274.58p 276.00p 414785
12/03/2021 273.50p 276.00p 273.50p 276.00p 370480
11/03/2021 273.50p 277.00p 273.00p 277.00p 475546
10/03/2021 267.50p 273.50p 267.50p 273.50p 515996
09/03/2021 266.50p 270.61p 266.00p 268.50p 791487
08/03/2021 266.00p 268.00p 263.66p 267.50p 527933
05/03/2021 270.50p 270.50p 263.50p 263.50p 494440
04/03/2021 266.50p 271.00p 266.50p 270.00p 600534
03/03/2021 273.00p 273.00p 268.77p 270.00p 477700
02/03/2021 270.00p 272.00p 267.50p 270.00p 504397
01/03/2021 268.00p 270.50p 267.50p 268.50p 590491
26/02/2021 266.00p 271.00p 266.00p 266.00p 1111498
25/02/2021 272.50p 273.25p 269.50p 270.00p 493888
24/02/2021 270.00p 272.50p 268.50p 270.00p 518318
23/02/2021 275.00p 275.00p 267.50p 270.00p 647479
22/02/2021 275.00p 275.50p 272.00p 272.50p 597199
19/02/2021 277.00p 278.50p 275.50p 276.00p 368198
18/02/2021 277.50p 279.50p 275.00p 275.00p 447352
17/02/2021 281.50p 281.75p 278.50p 278.50p 823289
16/02/2021 286.00p 286.00p 282.00p 283.50p 671358
15/02/2021 285.00p 285.50p 282.74p 285.00p 593337
12/02/2021 282.00p 283.00p 280.00p 283.00p 478419
11/02/2021 280.50p 281.50p 279.63p 280.00p 424414
10/02/2021 283.50p 283.50p 279.63p 281.00p 192946
09/02/2021 281.00p 283.50p 281.00p 282.50p 263837
08/02/2021 280.00p 283.00p 280.00p 282.00p 239398
05/02/2021 281.00p 282.00p 279.00p 281.00p 1330200
04/02/2021 282.00p 282.00p 278.50p 279.00p 688213
03/02/2021 279.50p 282.50p 279.00p 279.00p 461676
02/02/2021 277.00p 280.00p 277.00p 280.00p 619865
01/02/2021 273.00p 277.50p 272.90p 276.50p 481645
29/01/2021 278.00p 278.00p 273.76p 275.00p 558791
28/01/2021 275.50p 280.50p 274.60p 280.50p 688044
27/01/2021 282.00p 283.00p 278.00p 278.00p 427662
26/01/2021 283.50p 285.00p 281.00p 283.00p 399339
25/01/2021 285.00p 285.50p 281.50p 281.50p 509855
22/01/2021 283.50p 284.12p 282.00p 282.50p 814025
21/01/2021 284.50p 285.50p 282.50p 282.50p 390424
20/01/2021 283.50p 285.00p 283.37p 283.50p 763505
19/01/2021 285.50p 285.50p 283.00p 285.50p 1140549
18/01/2021 282.50p 285.00p 282.00p 283.50p 365441
15/01/2021 285.00p 286.00p 279.00p 281.50p 328312
14/01/2021 287.50p 287.50p 283.50p 283.50p 359162
13/01/2021 286.50p 286.50p 285.00p 285.50p 243757
12/01/2021 286.00p 288.00p 284.00p 284.50p 383601
11/01/2021 287.50p 291.50p 286.50p 287.00p 264237
08/01/2021 291.50p 291.58p 289.50p 290.00p 712662
07/01/2021 291.50p 291.50p 288.00p 289.00p 408154
06/01/2021 289.50p 289.50p 287.00p 288.00p 531395
05/01/2021 286.50p 289.00p 285.00p 287.50p 416696
04/01/2021 289.00p 289.50p 286.50p 288.00p 480617
31/12/2020 285.00p 287.00p 285.00p 286.00p 381414
30/12/2020 288.50p 289.50p 287.50p 288.50p 816042
24/12/2020 276.00p 280.00p 276.00p 280.00p 233819
23/12/2020 279.00p 279.50p 275.96p 279.50p 395639
22/12/2020 273.00p 278.00p 273.00p 277.00p 329570
21/12/2020 278.00p 280.50p 273.50p 273.50p 490073
18/12/2020 283.00p 283.00p 278.50p 280.00p 648354
17/12/2020 278.50p 282.00p 278.50p 281.50p 738101
16/12/2020 280.00p 281.00p 279.00p 280.50p 1132002
15/12/2020 280.00p 281.50p 278.50p 279.50p 820414
14/12/2020 281.50p 281.50p 278.50p 280.50p 176596
11/12/2020 279.50p 282.00p 279.00p 280.00p 359315
10/12/2020 281.00p 282.50p 279.00p 282.00p 739942
09/12/2020 281.50p 281.50p 277.50p 279.00p 553338
08/12/2020 279.00p 279.50p 277.00p 279.50p 706964
07/12/2020 279.50p 281.50p 278.00p 279.00p 723339
04/12/2020 275.00p 279.50p 275.00p 279.50p 611248
03/12/2020 277.50p 277.66p 274.64p 277.50p 927114
02/12/2020 274.50p 277.50p 274.50p 277.50p 900746
01/12/2020 274.50p 276.00p 272.20p 276.00p 925831
30/11/2020 273.00p 276.50p 270.50p 273.00p 654776
27/11/2020 273.00p 275.00p 270.50p 275.00p 1215815
26/11/2020 275.00p 275.00p 270.50p 271.50p 620069
25/11/2020 272.00p 272.65p 270.00p 271.00p 565821
24/11/2020 272.50p 272.82p 270.00p 272.00p 522379
23/11/2020 273.00p 273.96p 268.50p 271.00p 472287
20/11/2020 273.50p 274.14p 271.00p 271.50p 349266
19/11/2020 272.00p 273.00p 270.32p 273.00p 367126
18/11/2020 272.50p 273.35p 271.23p 272.50p 549049
17/11/2020 275.50p 275.88p 269.00p 270.00p 841892
16/11/2020 273.00p 277.00p 272.50p 276.50p 761502
13/11/2020 271.00p 273.50p 271.00p 272.00p 780987
12/11/2020 272.50p 273.50p 270.17p 273.50p 947568
10/11/2020 274.00p 274.00p 267.50p 272.00p 593152
09/11/2020 266.00p 275.00p 265.05p 274.00p 581065
06/11/2020 262.50p 264.50p 260.50p 263.00p 714641
05/11/2020 260.00p 264.00p 260.00p 264.00p 582151
04/11/2020 247.50p 259.00p 247.50p 258.50p 366969
03/11/2020 249.00p 252.50p 249.00p 251.50p 473962
02/11/2020 244.50p 249.50p 243.50p 247.50p 1233761
30/10/2020 245.00p 245.59p 243.50p 244.00p 382952
29/10/2020 247.00p 248.78p 245.25p 245.50p 732028
28/10/2020 250.50p 251.56p 246.00p 247.00p 673166
27/10/2020 259.00p 259.00p 254.00p 254.00p 427411
26/10/2020 259.50p 261.22p 256.00p 257.00p 315202
23/10/2020 262.00p 265.00p 260.00p 264.50p 580648
22/10/2020 260.50p 261.50p 258.00p 260.50p 509354
21/10/2020 266.00p 268.10p 260.93p 261.00p 337314
20/10/2020 268.00p 268.50p 265.00p 267.00p 226570
19/10/2020 267.00p 268.50p 265.77p 267.00p 345878
16/10/2020 264.50p 267.50p 263.77p 267.00p 452885
15/10/2020 266.00p 267.00p 262.00p 265.50p 335218
14/10/2020 269.50p 271.50p 267.00p 268.00p 360115
13/10/2020 270.50p 270.78p 267.30p 267.50p 385429
12/10/2020 264.50p 271.50p 264.50p 271.00p 363319
09/10/2020 267.00p 269.00p 265.00p 269.00p 382077
08/10/2020 267.00p 268.00p 264.50p 267.00p 416249
07/10/2020 266.50p 266.50p 264.00p 265.50p 380930
06/10/2020 263.00p 266.70p 262.06p 265.00p 421040
05/10/2020 261.00p 264.00p 261.00p 264.00p 188996
02/10/2020 258.50p 260.50p 257.81p 260.50p 294191
01/10/2020 259.00p 262.10p 259.00p 262.00p 483976
30/09/2020 256.50p 262.00p 256.50p 261.00p 348065
29/09/2020 262.00p 262.00p 258.35p 258.50p 632161
28/09/2020 260.00p 260.37p 258.00p 259.50p 453402
25/09/2020 258.50p 258.50p 255.00p 256.00p 249164
24/09/2020 260.50p 260.50p 255.50p 255.50p 389184
23/09/2020 264.50p 267.00p 261.05p 262.00p 304941
22/09/2020 262.00p 263.00p 261.00p 261.50p 404595
21/09/2020 266.50p 268.50p 260.50p 260.50p 328856
18/09/2020 270.00p 271.00p 268.00p 268.50p 362557
17/09/2020 268.50p 270.50p 266.86p 269.50p 483759
16/09/2020 272.00p 273.50p 270.00p 270.00p 464315
15/09/2020 272.00p 274.00p 271.00p 271.50p 239474
14/09/2020 272.00p 273.50p 270.50p 272.00p 207851
11/09/2020 268.50p 272.00p 268.50p 270.50p 516252
10/09/2020 271.00p 272.00p 268.79p 269.50p 569290
09/09/2020 264.50p 270.18p 262.34p 268.00p 360198
08/09/2020 266.00p 266.00p 261.50p 263.50p 328625
07/09/2020 260.00p 265.50p 258.88p 264.00p 305346
04/09/2020 262.00p 264.50p 258.43p 258.50p 407008
03/09/2020 264.50p 269.00p 263.00p 263.00p 345228
02/09/2020 264.50p 266.50p 261.77p 265.00p 253780
01/09/2020 264.00p 266.00p 261.00p 263.00p 634869
31/08/2020 266.50p 267.50p 264.00p 266.00p 415282
28/08/2020 266.50p 267.50p 264.00p 266.00p 415282
27/08/2020 266.00p 268.09p 265.50p 268.00p 298856
26/08/2020 267.00p 268.19p 265.50p 267.00p 176534
25/08/2020 270.00p 270.00p 266.00p 267.00p 488205
24/08/2020 265.00p 268.50p 263.50p 267.50p 293781
21/08/2020 264.00p 265.00p 261.00p 264.00p 523799
20/08/2020 266.00p 266.00p 263.00p 264.50p 573885
19/08/2020 265.00p 266.00p 263.90p 265.00p 370896
18/08/2020 263.50p 267.50p 262.00p 265.50p 236008
17/08/2020 263.50p 267.00p 263.50p 267.00p 319018
14/08/2020 266.50p 268.62p 263.50p 265.00p 544107
13/08/2020 269.00p 270.50p 267.86p 269.00p 356835
12/08/2020 264.00p 270.94p 264.00p 270.50p 421922
11/08/2020 260.00p 267.00p 260.00p 266.50p 397775
10/08/2020 264.50p 264.50p 259.50p 262.00p 393579
07/08/2020 260.00p 262.50p 259.69p 261.00p 493751
06/08/2020 258.50p 264.50p 258.00p 261.00p 1431149
05/08/2020 261.50p 265.00p 261.50p 264.00p 1534832
04/08/2020 262.00p 264.50p 259.00p 264.50p 336501
03/08/2020 258.50p 261.00p 254.21p 260.00p 735418
31/07/2020 262.50p 262.50p 255.00p 255.00p 470452
30/07/2020 269.00p 269.00p 258.50p 258.50p 402571
29/07/2020 267.00p 268.35p 264.00p 267.00p 395158
28/07/2020 271.00p 271.00p 265.50p 267.00p 1100249
27/07/2020 267.00p 269.00p 265.48p 266.00p 500373
24/07/2020 268.00p 269.83p 266.50p 267.00p 503791
23/07/2020 272.00p 276.50p 271.50p 271.50p 382923
22/07/2020 273.50p 277.00p 270.50p 270.50p 308991
21/07/2020 272.00p 275.75p 271.27p 273.50p 601655
20/07/2020 270.50p 272.00p 267.50p 271.00p 272344
17/07/2020 266.00p 272.00p 266.00p 269.50p 286993
16/07/2020 266.50p 271.00p 266.50p 269.00p 431309
15/07/2020 269.00p 271.63p 268.50p 269.50p 551895
14/07/2020 264.00p 268.00p 264.00p 267.00p 616290
13/07/2020 264.50p 269.00p 264.50p 269.00p 660381
10/07/2020 260.00p 265.50p 260.00p 262.00p 387131
09/07/2020 268.50p 268.50p 262.00p 262.00p 464059
08/07/2020 262.00p 266.50p 262.00p 264.00p 346431
07/07/2020 268.50p 268.50p 264.00p 264.50p 215640
06/07/2020 266.50p 270.50p 266.50p 270.00p 559618
03/07/2020 269.00p 269.00p 264.00p 264.00p 606473
02/07/2020 262.50p 267.00p 262.50p 264.00p 745416
01/07/2020 261.00p 263.74p 259.00p 261.00p 417104
30/06/2020 264.00p 264.00p 260.00p 260.00p 598098
29/06/2020 264.00p 264.00p 258.02p 263.50p 486643
26/06/2020 260.50p 263.24p 258.08p 261.50p 279474
25/06/2020 256.50p 259.00p 252.65p 259.00p 270081
24/06/2020 262.00p 263.50p 257.50p 257.50p 679293
23/06/2020 263.00p 265.50p 260.70p 264.50p 653384
22/06/2020 260.00p 263.00p 257.23p 259.00p 357576
19/06/2020 259.50p 264.00p 258.00p 263.00p 727891
18/06/2020 255.50p 259.30p 254.84p 258.50p 778263
17/06/2020 251.00p 257.50p 251.00p 257.50p 301618
16/06/2020 248.50p 255.50p 248.50p 251.50p 279882

*Close Price adjusted for both dividends and splits