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
06/09/2018 232.50p 232.50p 227.50p 227.50p 559316
05/09/2018 234.00p 235.00p 229.00p 229.50p 627600
04/09/2018 238.00p 238.50p 233.50p 234.50p 309428
03/09/2018 235.50p 238.25p 234.80p 238.00p 185339
31/08/2018 236.50p 236.55p 234.00p 235.00p 315788
30/08/2018 235.50p 237.40p 234.00p 236.50p 334703
29/08/2018 236.50p 238.00p 235.37p 237.50p 961501
28/08/2018 233.00p 238.00p 233.00p 237.00p 587323
24/08/2018 233.50p 235.00p 233.15p 234.00p 180819
23/08/2018 233.00p 235.50p 233.00p 235.00p 297486
22/08/2018 232.00p 235.00p 232.00p 233.50p 262741
21/08/2018 230.00p 234.50p 229.50p 234.50p 170611
20/08/2018 229.00p 234.00p 229.00p 231.00p 447443
17/08/2018 231.00p 231.00p 228.50p 229.00p 669205
16/08/2018 229.00p 232.00p 229.00p 229.00p 449051
15/08/2018 234.00p 234.00p 228.56p 229.00p 252887
14/08/2018 232.00p 233.50p 231.00p 232.00p 254160
13/08/2018 229.00p 232.00p 229.00p 232.00p 255399
10/08/2018 236.00p 237.00p 232.00p 232.00p 456003
09/08/2018 237.00p 237.50p 235.50p 237.00p 491137
08/08/2018 234.00p 238.00p 232.50p 236.50p 416406
07/08/2018 234.00p 236.50p 232.55p 235.00p 908624
06/08/2018 234.00p 236.28p 234.00p 234.50p 319094
03/08/2018 232.50p 235.50p 232.50p 234.00p 305575
02/08/2018 235.50p 235.50p 232.00p 233.00p 345009
01/08/2018 234.50p 235.50p 234.00p 235.50p 541636
31/07/2018 236.00p 236.51p 234.50p 234.50p 1326809
30/07/2018 235.50p 238.00p 234.00p 236.50p 808504
27/07/2018 234.00p 239.00p 231.50p 239.00p 348183
26/07/2018 232.50p 234.00p 231.00p 234.00p 230212
25/07/2018 232.50p 234.00p 231.50p 232.50p 644960
24/07/2018 232.50p 233.50p 231.00p 232.50p 252888
23/07/2018 230.50p 231.50p 230.00p 231.00p 344619
20/07/2018 230.00p 231.50p 228.50p 231.50p 647378
19/07/2018 231.50p 231.50p 228.50p 230.50p 185309
18/07/2018 229.00p 230.50p 227.50p 230.50p 1773058
17/07/2018 225.50p 228.50p 222.00p 228.00p 589758
16/07/2018 225.50p 227.50p 224.50p 226.00p 220202
13/07/2018 226.50p 227.31p 223.89p 225.50p 293490
12/07/2018 224.00p 226.50p 223.00p 226.50p 730114
11/07/2018 222.00p 224.50p 222.00p 223.50p 420969
10/07/2018 227.00p 228.00p 225.50p 226.00p 192261
09/07/2018 220.00p 227.00p 220.00p 227.00p 382570
06/07/2018 223.50p 225.00p 222.61p 223.00p 297199
05/07/2018 224.50p 224.50p 219.00p 223.50p 480294
04/07/2018 224.00p 225.00p 220.73p 225.00p 173200
03/07/2018 221.50p 225.00p 220.22p 225.00p 498075
02/07/2018 221.00p 222.00p 219.50p 220.00p 432420
29/06/2018 222.50p 224.00p 221.50p 223.50p 495848
28/06/2018 222.00p 223.00p 219.50p 221.00p 275556
27/06/2018 218.00p 224.00p 217.10p 224.00p 579145
26/06/2018 218.50p 220.00p 217.00p 218.50p 450248
25/06/2018 221.00p 223.50p 218.50p 219.50p 301170
22/06/2018 218.00p 222.50p 218.00p 222.00p 219830
21/06/2018 222.00p 223.25p 218.00p 218.50p 387272
20/06/2018 219.50p 224.00p 219.00p 221.50p 430658
19/06/2018 217.50p 220.50p 217.00p 219.50p 305356
18/06/2018 220.00p 222.75p 220.00p 221.00p 267879
15/06/2018 223.00p 224.50p 222.00p 222.50p 512386
14/06/2018 222.50p 224.50p 222.00p 223.00p 493162
13/06/2018 223.50p 225.00p 222.00p 224.50p 607246
12/06/2018 222.50p 223.35p 220.50p 223.00p 657486
11/06/2018 222.00p 223.00p 219.00p 222.00p 330879
08/06/2018 220.00p 221.50p 217.00p 221.50p 486145
07/06/2018 220.50p 222.50p 218.68p 221.00p 509084
06/06/2018 221.00p 222.00p 219.00p 220.50p 218733
05/06/2018 221.00p 222.00p 218.50p 219.50p 527314
04/06/2018 218.50p 220.00p 218.50p 220.00p 469689
01/06/2018 219.00p 219.50p 217.61p 218.50p 375234
31/05/2018 218.00p 219.00p 215.50p 216.00p 507244
30/05/2018 217.00p 217.50p 214.50p 216.00p 435677
29/05/2018 220.00p 221.00p 214.50p 214.50p 966718
25/05/2018 223.50p 226.00p 221.00p 221.50p 1014340
24/05/2018 223.00p 223.50p 221.50p 222.50p 702966
23/05/2018 223.50p 225.00p 221.50p 221.50p 200721
22/05/2018 225.50p 226.00p 224.50p 225.50p 919542
21/05/2018 224.50p 226.50p 223.50p 226.00p 464166
18/05/2018 223.00p 224.00p 222.50p 223.00p 346405
17/05/2018 221.00p 224.00p 221.00p 223.50p 306556
16/05/2018 222.50p 223.00p 221.50p 222.00p 193402
15/05/2018 222.50p 222.50p 220.50p 222.50p 431826
14/05/2018 220.50p 222.50p 220.50p 221.50p 253365
11/05/2018 222.00p 222.50p 218.50p 222.50p 545845
10/05/2018 219.50p 221.00p 218.00p 220.50p 281623
09/05/2018 219.50p 220.00p 218.50p 220.00p 638527
08/05/2018 217.00p 218.50p 216.00p 218.50p 259020
04/05/2018 216.50p 219.00p 215.25p 219.00p 491334
03/05/2018 216.00p 218.00p 215.00p 216.50p 718264
02/05/2018 214.50p 218.00p 214.15p 218.00p 490734
01/05/2018 212.00p 215.00p 212.00p 214.50p 658268
30/04/2018 211.50p 214.50p 211.50p 213.50p 905609
27/04/2018 212.50p 212.50p 210.00p 212.00p 904933
26/04/2018 210.00p 211.00p 208.35p 211.00p 348952
25/04/2018 210.00p 210.27p 207.72p 209.00p 279262
24/04/2018 212.00p 213.50p 211.00p 211.50p 333006
23/04/2018 211.00p 213.00p 209.00p 212.50p 340973
20/04/2018 208.00p 212.00p 208.00p 211.50p 417447
19/04/2018 211.00p 212.00p 209.00p 209.50p 408865
18/04/2018 207.50p 209.50p 207.00p 209.00p 732461
17/04/2018 205.00p 208.50p 203.50p 207.50p 319718
16/04/2018 206.00p 209.00p 204.00p 205.00p 1509586
13/04/2018 206.00p 208.00p 205.50p 207.50p 289685
12/04/2018 210.00p 210.00p 207.50p 207.50p 209293
11/04/2018 209.00p 209.50p 207.95p 209.00p 230616
10/04/2018 208.50p 211.00p 208.00p 210.00p 535493
09/04/2018 208.50p 209.05p 207.50p 207.50p 395635
06/04/2018 206.50p 209.00p 206.50p 207.00p 451212
05/04/2018 206.50p 208.00p 206.50p 208.00p 538038
04/04/2018 206.00p 206.50p 202.50p 203.00p 488770
03/04/2018 208.00p 209.00p 205.62p 207.00p 431553
29/03/2018 208.50p 209.50p 207.00p 209.50p 796332
28/03/2018 208.00p 208.00p 204.50p 205.50p 268915
27/03/2018 208.50p 208.50p 204.62p 207.00p 1052054
26/03/2018 204.50p 207.00p 201.50p 202.50p 393899
23/03/2018 205.50p 206.17p 199.69p 204.00p 828657
22/03/2018 213.50p 213.50p 205.00p 205.00p 598223
21/03/2018 216.50p 217.00p 214.50p 215.00p 367783
20/03/2018 216.00p 217.50p 214.00p 215.50p 880642
19/03/2018 217.50p 220.37p 215.00p 215.00p 257726
16/03/2018 219.50p 221.00p 217.50p 220.00p 788264
15/03/2018 221.00p 221.34p 219.35p 220.50p 1404943
14/03/2018 222.00p 223.00p 221.00p 221.00p 755218
13/03/2018 226.00p 226.50p 222.00p 222.00p 173009
12/03/2018 226.50p 227.00p 223.50p 226.00p 363814
09/03/2018 224.00p 226.10p 223.00p 225.00p 338208
08/03/2018 223.00p 224.00p 221.50p 224.00p 533666
07/03/2018 221.50p 223.00p 220.50p 222.50p 267422
06/03/2018 220.50p 222.50p 220.50p 221.50p 183865
05/03/2018 219.50p 220.50p 217.50p 220.50p 1045992
02/03/2018 217.00p 219.50p 217.00p 218.50p 399591
01/03/2018 223.00p 223.00p 219.50p 220.00p 583637
28/02/2018 224.00p 224.00p 222.00p 222.00p 444304
27/02/2018 225.00p 225.00p 222.00p 223.00p 366212
26/02/2018 223.50p 225.00p 222.50p 224.50p 300406
23/02/2018 221.50p 224.00p 220.61p 223.00p 273873
22/02/2018 222.00p 223.50p 220.21p 221.50p 609425
21/02/2018 222.00p 223.00p 220.17p 222.50p 330642
20/02/2018 222.50p 223.00p 220.68p 221.00p 341608
19/02/2018 222.50p 223.30p 221.00p 221.50p 187968
16/02/2018 224.00p 224.00p 223.00p 223.00p 358280
15/02/2018 227.00p 227.00p 222.00p 222.00p 322237
14/02/2018 224.50p 226.50p 222.15p 224.00p 446762
13/02/2018 222.00p 223.70p 221.50p 222.50p 378908
12/02/2018 224.50p 224.50p 220.42p 222.00p 327180
09/02/2018 220.00p 221.50p 217.50p 220.00p 573929
08/02/2018 225.00p 226.00p 220.00p 220.50p 422105
07/02/2018 220.50p 227.00p 220.50p 226.50p 849451
06/02/2018 216.50p 220.50p 215.00p 219.00p 1399647
05/02/2018 223.00p 224.99p 221.00p 222.50p 608932
02/02/2018 228.50p 229.19p 224.50p 224.50p 497354
01/02/2018 230.00p 230.00p 228.00p 228.00p 259112
31/01/2018 227.50p 231.00p 227.50p 229.00p 489996
30/01/2018 229.50p 230.50p 227.50p 228.50p 748792
29/01/2018 231.50p 232.50p 229.00p 229.50p 116217
26/01/2018 231.50p 231.50p 228.50p 229.00p 347448
25/01/2018 232.00p 232.50p 228.50p 228.50p 341378
24/01/2018 235.00p 235.00p 230.50p 230.50p 263683
23/01/2018 232.00p 234.00p 231.50p 234.00p 304259
22/01/2018 231.00p 233.00p 230.00p 232.50p 417179
19/01/2018 232.00p 233.50p 229.50p 231.50p 441817
18/01/2018 231.00p 232.00p 229.86p 230.50p 132012
17/01/2018 232.00p 232.00p 230.00p 231.50p 278444
16/01/2018 230.50p 232.50p 229.50p 232.00p 340419
15/01/2018 231.50p 231.50p 228.50p 230.00p 246171
12/01/2018 230.00p 231.50p 229.50p 230.00p 814131
11/01/2018 231.50p 231.50p 230.00p 230.00p 253071
10/01/2018 231.00p 231.00p 229.00p 231.00p 566002
09/01/2018 228.00p 231.00p 228.00p 229.50p 216885
08/01/2018 232.00p 232.00p 228.50p 229.50p 189764
05/01/2018 227.00p 231.00p 227.00p 230.50p 1938774
04/01/2018 227.50p 229.00p 227.00p 229.00p 234300
03/01/2018 226.50p 227.50p 225.00p 225.00p 146831
02/01/2018 226.50p 227.50p 224.50p 226.00p 218249
29/12/2017 225.50p 226.70p 225.00p 226.70p 43594
28/12/2017 225.70p 227.30p 225.30p 227.00p 123991
27/12/2017 225.00p 226.90p 223.80p 226.50p 69734
22/12/2017 226.90p 226.90p 224.30p 224.30p 64473
21/12/2017 225.50p 225.90p 223.80p 225.40p 113397
20/12/2017 226.40p 227.40p 223.80p 224.70p 150911
19/12/2017 227.20p 227.20p 224.80p 224.80p 775062
18/12/2017 223.50p 226.92p 223.50p 224.00p 184015
15/12/2017 225.70p 225.70p 222.50p 224.70p 192331
14/12/2017 226.00p 226.00p 222.60p 224.60p 171273
13/12/2017 226.20p 226.30p 223.00p 225.70p 464661
12/12/2017 225.00p 226.20p 224.40p 226.20p 83904
11/12/2017 224.30p 226.40p 224.10p 225.40p 272966
08/12/2017 223.00p 226.10p 222.70p 226.10p 336886
07/12/2017 225.50p 226.00p 223.00p 223.60p 359339
06/12/2017 223.10p 225.50p 222.00p 225.30p 155694
05/12/2017 226.00p 226.00p 224.00p 225.00p 311518
04/12/2017 224.60p 225.53p 224.10p 225.00p 95587
01/12/2017 225.90p 225.90p 223.50p 223.60p 188048
30/11/2017 227.60p 227.60p 225.00p 226.00p 225395
29/11/2017 227.30p 228.60p 226.00p 227.50p 288707
28/11/2017 227.80p 228.40p 226.40p 228.30p 207318
27/11/2017 226.00p 227.50p 225.30p 226.30p 115878
24/11/2017 227.00p 227.00p 225.60p 225.60p 83527
23/11/2017 224.70p 226.30p 223.60p 226.00p 117454
22/11/2017 224.80p 226.90p 224.35p 225.80p 273459
21/11/2017 224.20p 225.60p 223.36p 225.00p 138599

*Close Price adjusted for both dividends and splits