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
04/01/2017 184.00p 184.80p 182.60p 183.70p 367286
03/01/2017 183.70p 184.60p 182.33p 184.20p 433978
30/12/2016 182.30p 183.50p 181.70p 183.50p 83520
29/12/2016 181.90p 183.10p 180.70p 183.00p 136108
28/12/2016 180.70p 182.40p 180.50p 182.00p 191014
23/12/2016 180.20p 181.40p 180.20p 181.00p 176108
22/12/2016 180.90p 181.00p 179.81p 180.30p 120026
21/12/2016 179.90p 180.55p 178.74p 179.50p 155860
20/12/2016 177.00p 180.70p 177.00p 179.10p 276469
19/12/2016 178.00p 178.40p 176.40p 178.00p 129614
16/12/2016 177.50p 178.10p 175.70p 178.10p 648069
15/12/2016 177.80p 177.80p 173.00p 177.50p 491365
14/12/2016 176.90p 177.90p 175.56p 176.50p 364174
13/12/2016 175.70p 177.50p 174.45p 177.20p 205576
12/12/2016 175.90p 176.40p 174.70p 175.00p 324844
09/12/2016 175.90p 175.90p 174.10p 175.50p 257665
08/12/2016 175.00p 175.70p 174.00p 175.30p 314074
07/12/2016 171.50p 174.80p 171.50p 174.10p 328569
06/12/2016 168.30p 171.30p 168.30p 170.90p 180192
05/12/2016 169.40p 170.40p 167.00p 170.00p 338490
02/12/2016 170.50p 170.50p 167.00p 169.00p 337604
01/12/2016 173.00p 173.00p 168.10p 169.60p 296956
30/11/2016 172.50p 173.13p 171.10p 172.10p 406502
29/11/2016 170.60p 172.00p 170.10p 171.50p 551217
28/11/2016 171.10p 172.40p 170.00p 171.00p 387967
25/11/2016 170.20p 172.50p 170.20p 171.80p 238808
24/11/2016 172.40p 172.40p 170.40p 170.80p 199379
23/11/2016 173.50p 174.50p 170.82p 172.30p 423874
22/11/2016 173.00p 173.50p 171.60p 173.00p 435133
21/11/2016 173.00p 173.00p 170.64p 172.40p 277090
18/11/2016 173.00p 173.00p 169.80p 172.00p 342461
17/11/2016 172.10p 173.10p 171.60p 172.90p 568500
16/11/2016 173.60p 174.50p 171.70p 172.90p 337999
15/11/2016 175.50p 177.00p 173.10p 174.50p 200484
14/11/2016 177.20p 178.10p 173.20p 174.70p 246487
11/11/2016 180.00p 180.10p 175.64p 176.10p 394967
10/11/2016 181.00p 184.00p 179.17p 179.50p 463254
09/11/2016 175.30p 179.80p 175.00p 179.70p 222450
08/11/2016 182.90p 182.90p 178.50p 180.00p 312497
07/11/2016 181.00p 182.80p 181.00p 182.40p 154008
04/11/2016 181.90p 181.90p 176.30p 179.30p 354166
03/11/2016 181.40p 181.90p 180.50p 180.70p 519622
02/11/2016 181.20p 182.00p 180.70p 181.30p 375078
01/11/2016 182.70p 183.50p 182.50p 182.80p 457211
31/10/2016 182.50p 183.00p 181.20p 182.70p 318920
28/10/2016 183.50p 184.30p 181.10p 183.00p 383562
27/10/2016 183.00p 184.30p 182.60p 183.50p 257733
26/10/2016 184.20p 184.97p 183.00p 183.10p 592752
25/10/2016 186.40p 186.40p 184.30p 185.00p 248221
24/10/2016 186.40p 186.40p 184.46p 185.40p 211966
21/10/2016 185.00p 185.20p 184.40p 185.20p 167863
20/10/2016 185.00p 185.90p 183.70p 184.70p 317150
19/10/2016 184.50p 185.00p 183.70p 184.70p 436746
18/10/2016 182.00p 183.90p 182.00p 183.80p 376455
17/10/2016 183.20p 184.40p 181.90p 183.00p 584170
14/10/2016 180.90p 183.90p 180.38p 183.00p 430235
13/10/2016 182.00p 182.61p 180.70p 181.00p 399850
12/10/2016 186.00p 186.00p 183.60p 184.00p 215829
11/10/2016 182.90p 186.10p 182.70p 185.40p 462756
10/10/2016 182.00p 184.80p 182.00p 183.40p 711752
07/10/2016 181.00p 184.40p 181.00p 182.50p 700918
06/10/2016 180.00p 180.80p 178.60p 180.50p 583053
05/10/2016 181.50p 182.30p 180.00p 180.10p 249967
04/10/2016 182.00p 184.20p 179.50p 179.50p 1061776
03/10/2016 177.10p 181.90p 177.10p 180.50p 411842
30/09/2016 176.70p 179.00p 175.20p 179.00p 294941
29/09/2016 180.00p 180.70p 178.50p 179.00p 289161
28/09/2016 177.90p 179.00p 177.00p 178.80p 399281
27/09/2016 177.10p 178.40p 176.00p 177.20p 451317
26/09/2016 180.90p 180.90p 177.00p 177.30p 187537
23/09/2016 179.00p 180.45p 178.10p 180.10p 322089
22/09/2016 177.20p 180.50p 174.76p 180.00p 557471
21/09/2016 176.00p 178.10p 175.86p 177.70p 306215
20/09/2016 176.90p 178.00p 173.50p 176.70p 317513
19/09/2016 176.10p 177.10p 174.93p 176.00p 517723
16/09/2016 174.10p 177.90p 174.10p 175.70p 1439843
15/09/2016 178.00p 178.00p 173.00p 177.40p 793083
14/09/2016 177.10p 177.10p 175.00p 175.80p 289346
13/09/2016 176.50p 177.50p 173.81p 175.80p 309441
12/09/2016 178.00p 178.00p 173.20p 176.80p 456407
09/09/2016 176.40p 182.00p 176.40p 177.80p 329066
08/09/2016 178.10p 181.00p 178.10p 180.90p 231538
07/09/2016 175.60p 179.50p 175.50p 179.20p 284695
06/09/2016 177.20p 177.98p 175.20p 177.60p 694513
05/09/2016 177.80p 179.10p 175.20p 176.50p 161315
02/09/2016 176.20p 180.30p 175.25p 175.70p 442527
01/09/2016 176.20p 178.80p 174.70p 176.40p 446427
31/08/2016 178.00p 179.90p 176.00p 176.70p 349456
30/08/2016 179.80p 179.80p 175.79p 177.90p 213720
26/08/2016 179.90p 179.90p 175.00p 177.40p 369948
25/08/2016 179.80p 179.80p 175.10p 177.00p 452212
24/08/2016 175.00p 178.36p 175.00p 177.60p 335303
23/08/2016 176.00p 178.00p 175.50p 177.00p 487074
22/08/2016 179.80p 179.80p 176.29p 177.00p 211489
19/08/2016 176.00p 179.00p 175.88p 177.60p 621963
18/08/2016 176.00p 177.80p 176.00p 177.80p 226858
17/08/2016 177.50p 179.90p 175.00p 179.90p 442673
16/08/2016 177.10p 179.00p 177.10p 179.00p 505942
15/08/2016 177.10p 180.50p 177.10p 179.50p 724651
12/08/2016 178.90p 179.90p 177.50p 178.80p 123813
11/08/2016 177.60p 179.80p 176.00p 179.00p 275641
10/08/2016 178.80p 179.90p 176.00p 177.00p 241998
09/08/2016 175.00p 178.10p 174.20p 178.00p 519184
08/08/2016 179.00p 180.50p 174.90p 175.70p 251072
05/08/2016 174.00p 179.90p 174.00p 177.70p 319844
04/08/2016 172.00p 177.40p 172.00p 176.90p 328873
03/08/2016 174.00p 174.00p 170.10p 172.90p 364205
02/08/2016 174.00p 175.62p 171.20p 172.50p 465005
01/08/2016 174.10p 177.08p 174.00p 174.20p 434087
29/07/2016 174.50p 176.90p 173.70p 175.00p 540077
28/07/2016 177.50p 177.50p 174.32p 176.00p 543087
27/07/2016 173.50p 177.80p 173.50p 174.50p 291895
26/07/2016 174.10p 175.30p 173.10p 174.70p 288240
25/07/2016 173.60p 175.14p 172.70p 174.10p 355037
22/07/2016 173.40p 173.50p 171.00p 173.30p 781350
21/07/2016 170.20p 173.30p 169.87p 172.50p 424306
20/07/2016 168.00p 173.10p 168.00p 172.70p 422280
19/07/2016 168.00p 170.90p 167.40p 169.90p 311612
18/07/2016 170.70p 170.90p 167.20p 169.20p 336707
15/07/2016 170.40p 170.90p 167.00p 168.50p 353147
14/07/2016 169.70p 171.00p 168.00p 169.30p 437830
13/07/2016 167.50p 171.70p 167.50p 169.10p 693042
12/07/2016 167.00p 170.80p 165.50p 170.50p 475565
11/07/2016 167.90p 169.30p 165.20p 169.20p 635599
08/07/2016 161.00p 165.00p 161.00p 164.50p 545830
07/07/2016 162.00p 165.00p 160.75p 163.90p 687132
06/07/2016 159.60p 162.40p 158.20p 162.40p 642345
05/07/2016 160.10p 162.82p 159.10p 161.00p 1166267
04/07/2016 164.00p 166.65p 160.60p 161.20p 668119
01/07/2016 163.90p 166.30p 161.90p 165.00p 611253
30/06/2016 159.30p 164.00p 156.49p 164.00p 417043
29/06/2016 156.80p 161.40p 156.70p 161.00p 738111
28/06/2016 155.00p 157.00p 153.00p 155.10p 666572
27/06/2016 157.40p 157.40p 151.20p 151.20p 1125879
24/06/2016 158.00p 161.40p 153.00p 158.00p 1088576
23/06/2016 163.30p 166.00p 161.62p 166.00p 461078
22/06/2016 162.70p 162.72p 160.70p 162.40p 737584
21/06/2016 163.40p 163.40p 159.90p 163.00p 258406
20/06/2016 160.60p 163.50p 160.50p 161.80p 329897
17/06/2016 157.60p 160.20p 155.50p 159.40p 1087286
16/06/2016 156.10p 157.90p 155.70p 156.50p 687677
15/06/2016 160.90p 160.90p 157.60p 158.50p 637152
14/06/2016 163.90p 163.90p 156.10p 157.00p 837932
13/06/2016 163.00p 164.80p 161.15p 161.30p 504656
10/06/2016 167.90p 167.90p 163.00p 164.00p 399102
09/06/2016 167.60p 167.60p 165.50p 166.70p 575140
08/06/2016 167.30p 167.78p 165.93p 166.80p 237216
07/06/2016 166.50p 168.90p 166.50p 167.00p 334447
06/06/2016 169.70p 169.70p 165.20p 167.80p 401226
03/06/2016 166.70p 167.20p 165.10p 165.70p 208076
02/06/2016 165.20p 168.00p 165.20p 167.00p 481589
01/06/2016 167.80p 168.60p 166.20p 168.20p 314218
31/05/2016 169.00p 169.70p 167.27p 169.20p 198877
27/05/2016 169.10p 169.20p 167.70p 168.90p 217304
26/05/2016 168.00p 169.20p 167.15p 169.00p 213299
25/05/2016 168.00p 169.90p 166.88p 168.40p 334384
24/05/2016 165.00p 167.30p 163.20p 167.30p 266600
23/05/2016 165.30p 167.00p 163.65p 166.50p 307085
20/05/2016 163.40p 166.00p 162.71p 164.80p 2217130
19/05/2016 163.00p 163.40p 161.14p 161.90p 345984
18/05/2016 160.70p 162.90p 159.79p 162.20p 384468
17/05/2016 165.00p 165.00p 162.00p 163.60p 252022
16/05/2016 165.30p 165.30p 162.00p 163.00p 159553
13/05/2016 164.50p 164.68p 162.08p 163.80p 181097
12/05/2016 163.00p 165.00p 162.03p 163.60p 364877
11/05/2016 165.90p 166.00p 162.50p 163.10p 209949
10/05/2016 166.50p 167.60p 164.00p 164.50p 235234
09/05/2016 164.60p 165.60p 163.70p 164.10p 213625
06/05/2016 163.00p 165.20p 163.00p 163.70p 174876
05/05/2016 165.00p 168.50p 163.50p 163.70p 309035
04/05/2016 165.70p 166.92p 163.10p 164.00p 258611
03/05/2016 165.20p 166.50p 163.60p 166.20p 215019
29/04/2016 166.40p 167.90p 163.50p 165.80p 318278
28/04/2016 167.00p 169.80p 165.29p 168.00p 170801
27/04/2016 167.20p 169.50p 167.00p 169.00p 262557
26/04/2016 169.00p 169.60p 165.10p 166.50p 309228
25/04/2016 166.40p 168.55p 165.20p 167.50p 304738
22/04/2016 165.30p 167.90p 165.00p 166.80p 248707
21/04/2016 167.00p 168.60p 165.40p 167.70p 439911
20/04/2016 169.00p 169.00p 166.20p 168.40p 473042
19/04/2016 165.90p 169.00p 165.42p 167.70p 382282
18/04/2016 166.90p 166.90p 164.00p 165.60p 167545
15/04/2016 166.50p 167.00p 164.90p 165.60p 256746
14/04/2016 165.10p 166.50p 164.80p 165.70p 503051
13/04/2016 166.20p 167.04p 163.73p 165.10p 245117
12/04/2016 162.20p 164.20p 161.80p 163.00p 414603
11/04/2016 163.10p 164.50p 161.72p 164.00p 482799
08/04/2016 162.90p 165.00p 161.90p 163.20p 308069
07/04/2016 162.60p 164.40p 161.10p 162.00p 410110
06/04/2016 161.20p 163.60p 159.70p 163.60p 295694
05/04/2016 162.90p 162.90p 159.00p 162.00p 389542
04/04/2016 160.50p 163.50p 160.50p 161.60p 283331
01/04/2016 163.00p 163.00p 160.10p 161.50p 288681
31/03/2016 162.20p 164.07p 161.25p 163.90p 540547
30/03/2016 159.40p 164.10p 159.40p 164.10p 442556
29/03/2016 163.00p 163.00p 158.50p 159.80p 611774
24/03/2016 161.60p 162.90p 161.00p 161.10p 479106
23/03/2016 165.80p 166.30p 162.80p 165.50p 359012
22/03/2016 166.20p 166.20p 163.00p 165.40p 808429
21/03/2016 164.30p 166.34p 163.60p 164.60p 354407

*Close Price adjusted for both dividends and splits