Fundsmith Emerging Equities Trust (FEET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fundsmith Emerging Equities Trust

Date Open High Low Close* Volume
16/07/2020 1,085.00p 1,100.00p 1,080.00p 1,100.00p 27477
15/07/2020 1,090.00p 1,109.95p 1,087.10p 1,090.00p 15803
14/07/2020 1,100.00p 1,109.85p 1,090.00p 1,100.00p 24974
13/07/2020 1,100.00p 1,116.50p 1,100.00p 1,105.00p 39194
10/07/2020 1,115.00p 1,123.25p 1,097.50p 1,110.00p 21819
09/07/2020 1,115.00p 1,115.00p 1,080.00p 1,102.50p 24619
08/07/2020 1,095.00p 1,120.50p 1,095.00p 1,095.00p 4558
07/07/2020 1,100.00p 1,123.95p 1,090.00p 1,090.00p 8115
06/07/2020 1,085.00p 1,120.00p 1,085.00p 1,120.00p 14131
03/07/2020 1,100.00p 1,106.85p 1,085.00p 1,085.00p 76145
02/07/2020 1,085.00p 1,109.48p 1,085.00p 1,105.00p 4850
01/07/2020 1,090.00p 1,111.00p 1,085.00p 1,100.00p 37431
30/06/2020 1,095.00p 1,110.00p 1,085.40p 1,100.00p 104099
29/06/2020 1,095.00p 1,097.36p 1,080.00p 1,095.00p 29341
26/06/2020 1,075.00p 1,095.00p 1,075.00p 1,095.00p 17121
25/06/2020 1,085.00p 1,093.37p 1,065.00p 1,075.00p 264232
24/06/2020 1,100.00p 1,100.00p 1,081.45p 1,100.00p 28971
23/06/2020 1,095.00p 1,105.00p 1,095.00p 1,105.00p 13633
22/06/2020 1,085.00p 1,095.00p 1,080.00p 1,095.00p 84830
19/06/2020 1,060.00p 1,105.00p 1,056.67p 1,105.00p 50547
18/06/2020 1,080.00p 1,082.82p 1,055.00p 1,055.00p 31744
17/06/2020 1,070.00p 1,075.00p 1,053.15p 1,067.50p 12946
16/06/2020 1,060.00p 1,070.00p 1,050.00p 1,057.50p 13993
15/06/2020 1,050.00p 1,050.00p 1,031.20p 1,045.00p 31867
12/06/2020 1,040.00p 1,055.00p 1,031.42p 1,052.50p 31484
11/06/2020 1,045.00p 1,065.00p 1,040.00p 1,040.00p 23693
10/06/2020 1,065.00p 1,068.71p 1,049.50p 1,065.00p 66103
09/06/2020 1,060.00p 1,073.40p 1,045.00p 1,057.50p 31866
08/06/2020 1,085.00p 1,085.00p 1,060.00p 1,080.00p 132535
05/06/2020 1,060.00p 1,085.00p 1,040.00p 1,080.00p 933039
04/06/2020 1,075.00p 1,080.00p 1,060.00p 1,060.00p 56762
03/06/2020 1,085.00p 1,085.00p 1,065.00p 1,085.00p 76801
02/06/2020 1,085.00p 1,085.00p 1,060.00p 1,080.00p 43725
01/06/2020 1,050.00p 1,077.75p 1,050.00p 1,070.00p 86732
29/05/2020 1,070.00p 1,075.00p 1,050.00p 1,055.00p 76994
28/05/2020 1,070.00p 1,075.00p 1,035.00p 1,055.00p 44386
27/05/2020 1,060.00p 1,060.00p 1,050.00p 1,055.00p 52397
26/05/2020 1,050.00p 1,052.67p 1,035.00p 1,047.50p 50911
22/05/2020 1,025.00p 1,040.00p 1,011.66p 1,040.00p 80782
21/05/2020 1,020.00p 1,025.00p 1,012.70p 1,025.00p 37033
20/05/2020 1,010.00p 1,020.00p 992.00p 1,020.00p 56806
19/05/2020 992.00p 1,020.00p 992.00p 1,020.00p 18935
18/05/2020 986.00p 1,008.87p 984.00p 996.00p 49482
15/05/2020 980.00p 998.00p 976.00p 986.00p 18162
14/05/2020 974.00p 988.00p 974.00p 980.00p 68881
13/05/2020 990.00p 996.00p 972.00p 978.00p 16389
12/05/2020 980.00p 989.93p 970.86p 980.00p 38020
11/05/2020 996.00p 996.00p 977.35p 980.00p 97101
08/05/2020 978.00p 986.00p 955.72p 986.00p 36958
07/05/2020 978.00p 986.00p 955.72p 986.00p 61958
06/05/2020 952.00p 965.84p 947.46p 952.00p 21707
05/05/2020 950.00p 968.42p 944.00p 952.00p 88468
01/05/2020 964.00p 985.40p 950.00p 955.00p 46738
30/04/2020 998.00p 1,004.06p 978.00p 978.00p 33039
29/04/2020 972.00p 1,002.74p 972.00p 1,000.00p 51266
28/04/2020 986.00p 994.00p 980.00p 980.00p 144009
27/04/2020 992.00p 997.48p 975.00p 994.00p 21074
24/04/2020 972.00p 993.74p 966.00p 984.00p 26249
23/04/2020 966.00p 1,002.03p 961.20p 994.00p 35954
22/04/2020 962.00p 978.00p 962.00p 976.00p 25247
21/04/2020 962.00p 984.57p 959.09p 966.00p 30449
20/04/2020 978.00p 985.00p 963.04p 981.00p 57576
17/04/2020 976.00p 994.00p 974.00p 980.00p 180800
16/04/2020 978.00p 978.00p 956.00p 960.00p 36781
15/04/2020 960.00p 988.00p 956.00p 962.00p 46077
14/04/2020 968.00p 989.40p 960.00p 976.00p 96120
09/04/2020 978.00p 995.50p 961.96p 990.00p 59402
08/04/2020 962.00p 980.00p 948.20p 980.00p 37884
07/04/2020 956.00p 975.40p 941.42p 974.00p 91144
06/04/2020 950.00p 962.80p 938.47p 946.00p 45004
03/04/2020 924.00p 950.00p 919.00p 950.00p 23740
02/04/2020 930.00p 952.00p 899.24p 940.00p 47481
01/04/2020 930.00p 930.00p 892.90p 906.00p 58511
31/03/2020 912.00p 936.00p 910.00p 936.00p 39668
30/03/2020 900.00p 926.30p 892.00p 904.00p 73985
27/03/2020 920.00p 925.06p 906.00p 912.00p 49350
26/03/2020 938.00p 938.00p 906.00p 914.00p 88470
25/03/2020 900.00p 942.00p 900.00p 940.00p 40180
24/03/2020 898.00p 919.70p 885.78p 900.00p 57021
23/03/2020 938.00p 938.00p 826.00p 882.00p 60992
20/03/2020 932.00p 958.00p 904.45p 958.00p 54809
19/03/2020 880.00p 894.00p 867.30p 888.00p 90270
18/03/2020 910.00p 910.00p 885.00p 890.00p 125891
17/03/2020 942.00p 942.00p 900.00p 910.00p 57941
16/03/2020 970.00p 970.00p 891.85p 914.00p 227296
13/03/2020 978.00p 1,015.00p 964.00p 964.00p 56426
12/03/2020 992.00p 992.00p 930.47p 962.00p 171308
11/03/2020 1,005.00p 1,025.00p 1,000.00p 1,000.00p 58222
10/03/2020 1,020.00p 1,027.10p 998.27p 1,005.50p 38141
09/03/2020 1,030.00p 1,030.00p 990.00p 1,010.00p 65215
06/03/2020 1,055.00p 1,078.51p 1,018.30p 1,050.00p 71114
05/03/2020 1,080.00p 1,100.00p 1,065.00p 1,080.00p 30870
04/03/2020 1,080.00p 1,093.90p 1,070.00p 1,070.00p 66828
03/03/2020 1,070.00p 1,090.00p 1,062.73p 1,070.00p 41990
02/03/2020 1,045.00p 1,070.00p 1,036.00p 1,070.00p 70547
28/02/2020 1,045.00p 1,053.50p 1,023.24p 1,025.00p 138384
27/02/2020 1,075.00p 1,090.00p 1,065.00p 1,065.00p 35071
26/02/2020 1,080.00p 1,090.00p 1,065.00p 1,085.00p 33404
25/02/2020 1,110.00p 1,110.00p 1,086.65p 1,092.50p 49597
24/02/2020 1,100.00p 1,110.00p 1,084.77p 1,105.00p 119400
21/02/2020 1,145.00p 1,145.00p 1,115.00p 1,115.00p 48311
20/02/2020 1,130.00p 1,140.55p 1,126.33p 1,140.00p 27677
19/02/2020 1,125.00p 1,140.00p 1,116.80p 1,132.50p 23909
18/02/2020 1,135.00p 1,135.00p 1,105.00p 1,125.00p 57786
17/02/2020 1,130.00p 1,140.00p 1,120.00p 1,140.00p 29205
14/02/2020 1,125.00p 1,134.30p 1,118.00p 1,127.50p 34801
13/02/2020 1,120.00p 1,135.00p 1,115.00p 1,130.00p 99455
12/02/2020 1,125.00p 1,135.95p 1,120.00p 1,125.00p 52369
11/02/2020 1,135.00p 1,135.00p 1,120.20p 1,125.00p 54509
10/02/2020 1,130.00p 1,139.00p 1,120.00p 1,125.00p 51744
07/02/2020 1,140.00p 1,145.00p 1,125.00p 1,125.00p 70699
06/02/2020 1,145.00p 1,150.00p 1,134.54p 1,140.00p 30862
05/02/2020 1,135.00p 1,145.00p 1,121.12p 1,135.00p 60399
04/02/2020 1,120.00p 1,135.00p 1,108.00p 1,125.00p 61806
03/02/2020 1,100.00p 1,115.00p 1,091.50p 1,105.00p 50035
31/01/2020 1,105.00p 1,115.00p 1,090.00p 1,100.00p 42388
30/01/2020 1,125.00p 1,130.00p 1,105.00p 1,105.00p 38181
29/01/2020 1,125.00p 1,130.00p 1,108.00p 1,130.00p 15186
28/01/2020 1,100.00p 1,116.60p 1,100.00p 1,110.00p 33648
27/01/2020 1,100.00p 1,115.00p 1,086.09p 1,105.00p 80042
24/01/2020 1,120.00p 1,125.00p 1,105.00p 1,115.00p 52428
23/01/2020 1,105.00p 1,114.90p 1,100.00p 1,110.00p 41061
22/01/2020 1,115.00p 1,125.00p 1,105.00p 1,105.00p 72910
21/01/2020 1,110.00p 1,125.00p 1,110.00p 1,110.00p 61590
20/01/2020 1,135.00p 1,135.00p 1,116.50p 1,127.50p 30793
17/01/2020 1,115.00p 1,130.00p 1,106.11p 1,130.00p 50329
16/01/2020 1,125.00p 1,125.00p 1,107.63p 1,120.00p 46726
15/01/2020 1,120.00p 1,126.75p 1,115.00p 1,115.00p 30824
14/01/2020 1,115.00p 1,125.00p 1,115.00p 1,115.00p 33501
13/01/2020 1,110.00p 1,130.00p 1,095.20p 1,120.00p 92361
10/01/2020 1,105.00p 1,110.00p 1,096.65p 1,107.50p 53573
09/01/2020 1,085.00p 1,107.50p 1,085.00p 1,100.00p 60410
08/01/2020 1,080.00p 1,090.00p 1,076.95p 1,085.00p 96243
07/01/2020 1,105.00p 1,105.00p 1,085.00p 1,090.00p 43376
06/01/2020 1,090.00p 1,105.00p 1,080.00p 1,090.00p 32447
03/01/2020 1,100.00p 1,105.91p 1,095.00p 1,095.00p 26651
02/01/2020 1,120.00p 1,120.00p 1,100.00p 1,100.00p 43089
31/12/2019 1,105.00p 1,113.80p 1,100.00p 1,100.00p 12944
30/12/2019 1,130.00p 1,130.00p 1,105.00p 1,105.00p 24217
27/12/2019 1,115.00p 1,131.40p 1,110.00p 1,117.50p 25327
24/12/2019 1,110.00p 1,131.55p 1,110.00p 1,110.00p 9865
23/12/2019 1,135.00p 1,135.00p 1,115.15p 1,125.00p 39859
20/12/2019 1,100.00p 1,130.00p 1,091.20p 1,130.00p 48437
19/12/2019 1,090.00p 1,105.00p 1,082.05p 1,100.00p 30998
18/12/2019 1,100.00p 1,100.00p 1,080.00p 1,100.00p 42765
17/12/2019 1,075.00p 1,100.00p 1,075.00p 1,095.00p 56121
16/12/2019 1,085.00p 1,102.60p 1,040.00p 1,075.00p 40692
13/12/2019 1,110.00p 1,110.00p 1,085.00p 1,085.00p 39728
12/12/2019 1,100.00p 1,100.00p 1,082.16p 1,090.00p 38916
11/12/2019 1,100.00p 1,105.00p 1,080.00p 1,080.00p 41657
10/12/2019 1,085.00p 1,100.00p 1,085.00p 1,085.00p 36817
09/12/2019 1,090.00p 1,110.00p 1,085.00p 1,085.00p 49780
06/12/2019 1,105.00p 1,113.80p 1,090.00p 1,090.00p 58435
05/12/2019 1,125.00p 1,125.00p 1,105.00p 1,115.00p 22323
04/12/2019 1,125.00p 1,125.00p 1,110.00p 1,110.00p 16629
03/12/2019 1,135.00p 1,136.30p 1,110.00p 1,110.00p 40276
02/12/2019 1,130.00p 1,140.00p 1,122.00p 1,135.00p 38269
29/11/2019 1,130.00p 1,135.00p 1,114.95p 1,135.00p 50291
28/11/2019 1,130.00p 1,130.80p 1,111.50p 1,115.00p 25515
27/11/2019 1,125.00p 1,133.70p 1,107.12p 1,110.00p 98501
26/11/2019 1,135.00p 1,149.17p 1,120.00p 1,125.00p 45372
25/11/2019 1,150.00p 1,161.00p 1,135.00p 1,140.00p 80538
22/11/2019 1,150.00p 1,163.00p 1,150.00p 1,150.00p 18175
21/11/2019 1,150.00p 1,160.00p 1,150.00p 1,150.00p 35485
20/11/2019 1,155.00p 1,169.00p 1,150.00p 1,155.00p 38792
19/11/2019 1,200.00p 1,175.00p 1,166.53p 1,170.00p 16913
18/11/2019 1,200.00p 1,200.00p 1,160.00p 1,165.00p 28142
15/11/2019 1,180.00p 1,189.30p 1,180.00p 1,180.00p 21872
14/11/2019 1,180.00p 1,187.50p 1,180.00p 1,180.00p 40297
13/11/2019 1,185.00p 1,195.05p 1,180.00p 1,180.00p 11548
12/11/2019 1,195.20p 1,196.75p 1,186.50p 1,195.00p 10568
11/11/2019 1,205.00p 1,208.68p 1,190.00p 1,200.00p 35221
08/11/2019 1,210.00p 1,210.00p 1,185.30p 1,205.00p 19805
07/11/2019 1,190.00p 1,201.06p 1,189.60p 1,190.00p 13074
06/11/2019 1,180.00p 1,194.15p 1,180.00p 1,185.00p 16113
05/11/2019 1,195.00p 1,195.00p 1,181.00p 1,185.00p 17772
04/11/2019 1,185.00p 1,193.00p 1,176.70p 1,190.00p 40052
01/11/2019 1,180.00p 1,190.00p 1,172.46p 1,185.00p 16460
31/10/2019 1,195.00p 1,195.00p 1,170.00p 1,175.00p 8020
30/10/2019 1,175.00p 1,185.00p 1,172.55p 1,185.00p 14670
29/10/2019 1,180.00p 1,193.00p 1,165.00p 1,175.00p 24915
28/10/2019 1,185.00p 1,192.95p 1,175.00p 1,175.00p 10109
25/10/2019 1,195.00p 1,195.00p 1,175.00p 1,195.00p 8700
24/10/2019 1,185.00p 1,190.00p 1,168.65p 1,180.00p 15554
23/10/2019 1,175.00p 1,175.10p 1,166.00p 1,175.00p 15870
22/10/2019 1,180.00p 1,180.00p 1,162.78p 1,175.00p 14638
21/10/2019 1,175.00p 1,180.00p 1,160.00p 1,170.00p 35644
18/10/2019 1,170.00p 1,175.00p 1,160.00p 1,175.00p 14421
17/10/2019 1,165.00p 1,182.19p 1,160.00p 1,165.00p 24512
16/10/2019 1,175.00p 1,178.00p 1,163.00p 1,165.00p 22420
15/10/2019 1,165.00p 1,184.70p 1,165.00p 1,165.00p 36698
14/10/2019 1,170.00p 1,185.00p 1,168.40p 1,185.00p 13917
11/10/2019 1,175.00p 1,189.25p 1,165.00p 1,175.00p 30838
10/10/2019 1,185.00p 1,190.00p 1,175.00p 1,180.00p 12753
09/10/2019 1,170.00p 1,180.00p 1,170.00p 1,180.00p 20045
08/10/2019 1,175.00p 1,178.50p 1,163.90p 1,172.50p 100723
07/10/2019 1,150.00p 1,168.00p 1,150.00p 1,157.50p 24594
04/10/2019 1,155.00p 1,165.00p 1,150.00p 1,160.00p 45851
03/10/2019 1,150.00p 1,155.60p 1,136.80p 1,140.00p 59614
02/10/2019 1,150.00p 1,152.00p 1,141.20p 1,142.50p 23060

*Close Price adjusted for both dividends and splits