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
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
14/12/2010 109.70p 110.90p 109.00p 110.80p 294920
13/12/2010 108.20p 109.80p 107.80p 109.80p 1100420
10/12/2010 107.60p 108.20p 107.40p 107.90p 840650
09/12/2010 107.50p 108.00p 107.00p 107.70p 930440
08/12/2010 106.50p 107.20p 106.00p 106.20p 785260
07/12/2010 106.50p 107.90p 106.00p 106.70p 1069210
06/12/2010 107.00p 107.00p 105.50p 105.60p 540080
03/12/2010 106.10p 107.00p 105.60p 106.60p 208280
02/12/2010 104.00p 106.40p 103.26p 106.40p 574600
01/12/2010 102.00p 103.60p 101.63p 103.20p 1010920
30/11/2010 102.30p 102.30p 100.40p 101.00p 1435250
29/11/2010 103.80p 105.70p 101.20p 101.50p 1181070
26/11/2010 104.50p 104.50p 102.60p 103.40p 1198990
25/11/2010 105.50p 105.50p 104.35p 104.90p 1184600
24/11/2010 104.20p 105.70p 103.30p 105.10p 1275860
23/11/2010 105.70p 105.90p 103.50p 103.70p 1039490
22/11/2010 108.00p 109.00p 106.00p 106.10p 475060
19/11/2010 107.70p 107.70p 106.54p 107.10p 615460
18/11/2010 106.40p 107.72p 105.88p 107.20p 2739790
17/11/2010 105.00p 106.10p 104.60p 105.80p 601640
16/11/2010 105.70p 106.80p 105.10p 105.30p 1437160
15/11/2010 105.90p 107.80p 105.30p 107.00p 779480
12/11/2010 105.00p 106.70p 104.00p 106.10p 1081280
11/11/2010 106.90p 107.70p 105.60p 105.80p 643500
10/11/2010 109.00p 109.50p 106.90p 106.90p 423150
09/11/2010 109.30p 109.80p 108.60p 109.60p 408040
08/11/2010 109.10p 109.50p 108.60p 109.10p 453410
05/11/2010 110.90p 111.00p 109.50p 109.50p 340890
04/11/2010 109.50p 111.30p 109.37p 110.60p 370390
03/11/2010 109.10p 109.52p 107.60p 107.70p 569670
02/11/2010 107.70p 109.70p 107.40p 109.30p 361240
01/11/2010 108.50p 109.08p 107.20p 107.60p 398030
29/10/2010 108.10p 108.50p 107.02p 107.70p 713940
28/10/2010 108.50p 109.00p 107.81p 107.90p 215610
27/10/2010 108.40p 109.00p 107.50p 107.50p 326150
26/10/2010 110.00p 110.20p 108.00p 108.30p 337200
25/10/2010 111.00p 111.50p 110.20p 110.40p 298000
22/10/2010 110.50p 110.70p 109.60p 110.00p 563370
21/10/2010 109.10p 111.48p 109.10p 111.00p 258070
20/10/2010 109.00p 109.35p 108.40p 109.30p 397040
19/10/2010 108.80p 110.40p 108.80p 109.10p 408160
18/10/2010 108.90p 110.00p 108.10p 109.70p 137150
15/10/2010 109.10p 110.00p 108.00p 108.80p 496110
14/10/2010 109.70p 110.50p 109.10p 109.30p 678890
13/10/2010 107.00p 110.20p 107.00p 110.00p 628640
12/10/2010 106.10p 107.20p 105.00p 106.90p 2862590
11/10/2010 107.10p 107.80p 106.98p 107.20p 240330
08/10/2010 107.20p 107.40p 106.43p 107.00p 639030
07/10/2010 106.80p 108.00p 106.80p 107.30p 428950
06/10/2010 106.80p 107.20p 106.20p 107.20p 508580
05/10/2010 103.70p 106.20p 103.70p 106.20p 421680
04/10/2010 104.30p 104.55p 103.90p 103.90p 321510
01/10/2010 106.10p 106.30p 104.82p 105.30p 119180
30/09/2010 104.00p 106.80p 104.00p 105.00p 365700
29/09/2010 105.90p 106.00p 104.58p 104.90p 142540
28/09/2010 104.00p 105.50p 103.10p 105.40p 438400
27/09/2010 105.70p 105.77p 104.80p 104.90p 326050
24/09/2010 102.60p 105.50p 102.00p 105.10p 253270
23/09/2010 103.90p 104.80p 102.10p 103.00p 343820
22/09/2010 104.30p 104.90p 102.70p 103.90p 254640
21/09/2010 104.30p 105.08p 103.40p 105.00p 577060
20/09/2010 102.30p 103.70p 102.20p 103.70p 299130
17/09/2010 103.00p 103.40p 101.30p 101.50p 1611580
16/09/2010 101.60p 102.86p 101.60p 102.00p 714480
15/09/2010 102.50p 102.80p 101.50p 102.30p 383280
14/09/2010 102.60p 102.60p 101.53p 102.10p 919800
13/09/2010 101.10p 103.00p 101.10p 102.60p 607690
10/09/2010 99.70p 100.40p 99.30p 100.40p 294240
09/09/2010 99.50p 100.60p 99.15p 99.60p 466930
08/09/2010 98.65p 100.00p 97.50p 99.40p 429390
07/09/2010 100.50p 100.87p 98.60p 98.65p 402310
06/09/2010 101.00p 101.60p 100.60p 101.00p 298700
03/09/2010 99.00p 100.80p 98.80p 100.30p 396910
02/09/2010 98.70p 99.40p 97.80p 99.30p 704650
01/09/2010 94.70p 98.50p 94.70p 98.50p 606070
31/08/2010 93.70p 94.80p 93.55p 94.50p 470680
27/08/2010 94.75p 95.10p 93.75p 95.10p 222470
26/08/2010 94.80p 94.88p 94.00p 94.00p 319660
25/08/2010 94.80p 95.20p 93.00p 93.75p 818600
24/08/2010 95.05p 95.50p 93.80p 94.75p 921240
23/08/2010 95.00p 96.01p 94.60p 95.40p 980290
20/08/2010 96.40p 96.89p 94.90p 95.10p 824350
19/08/2010 97.40p 97.80p 96.11p 96.20p 1286960
18/08/2010 96.80p 97.39p 96.50p 96.90p 589190
17/08/2010 95.60p 97.00p 95.25p 96.75p 560750
16/08/2010 96.75p 96.75p 94.95p 95.55p 400350
13/08/2010 96.00p 96.82p 95.15p 95.65p 638850
12/08/2010 96.05p 96.85p 95.45p 96.10p 316140
11/08/2010 98.70p 98.80p 96.50p 96.50p 320790
10/08/2010 100.00p 100.10p 99.10p 99.90p 326060
09/08/2010 100.30p 100.87p 99.90p 100.60p 374570
06/08/2010 100.10p 100.60p 98.50p 98.60p 213100
05/08/2010 100.40p 101.00p 99.80p 100.10p 168390
04/08/2010 99.90p 100.30p 99.30p 99.65p 152080
03/08/2010 99.80p 100.20p 99.30p 99.80p 1098730
02/08/2010 99.25p 100.30p 98.65p 100.30p 363620
30/07/2010 99.05p 100.50p 97.60p 98.05p 246050
29/07/2010 100.00p 100.70p 99.65p 100.20p 380910
28/07/2010 100.40p 101.05p 98.95p 98.95p 442960
27/07/2010 101.00p 101.50p 100.50p 100.60p 404720
26/07/2010 100.90p 100.90p 99.70p 100.50p 210510
23/07/2010 99.65p 100.45p 99.55p 99.70p 284230
22/07/2010 97.75p 100.30p 97.35p 100.30p 952010
21/07/2010 97.50p 98.45p 97.35p 97.95p 892940
20/07/2010 97.45p 97.70p 96.00p 97.45p 709820
19/07/2010 97.20p 98.40p 96.15p 97.60p 842880
16/07/2010 98.95p 99.40p 97.40p 97.90p 332540
15/07/2010 99.30p 99.55p 98.10p 99.00p 291160
14/07/2010 99.70p 99.80p 98.70p 99.05p 345090
13/07/2010 98.30p 99.45p 97.90p 99.40p 651060
12/07/2010 97.75p 98.10p 97.30p 97.40p 293750
09/07/2010 97.80p 97.80p 96.80p 97.40p 437630
08/07/2010 96.50p 97.65p 96.35p 97.20p 420640
07/07/2010 93.95p 95.75p 92.90p 95.75p 477140
06/07/2010 92.65p 94.90p 92.65p 94.90p 449270
05/07/2010 91.90p 92.35p 91.52p 92.10p 633400
02/07/2010 91.80p 92.55p 91.55p 92.05p 671980
01/07/2010 91.60p 92.04p 91.05p 91.60p 883080
30/06/2010 93.05p 93.95p 92.60p 93.30p 1120030
29/06/2010 94.30p 94.30p 92.40p 92.95p 1554160
28/06/2010 94.25p 95.95p 94.10p 95.85p 689840
25/06/2010 94.95p 95.40p 94.20p 94.50p 458170
24/06/2010 97.65p 97.65p 94.93p 95.20p 913500
23/06/2010 97.30p 97.80p 96.45p 96.85p 6114550
22/06/2010 99.65p 99.65p 97.80p 98.35p 506250
21/06/2010 100.10p 100.10p 98.80p 99.80p 369440
18/06/2010 98.00p 99.15p 97.60p 98.70p 1595650
17/06/2010 97.60p 99.00p 97.55p 97.90p 1387500
16/06/2010 99.20p 99.20p 97.20p 98.05p 462760
15/06/2010 96.80p 98.50p 95.80p 98.50p 804040
14/06/2010 96.65p 97.85p 96.60p 97.85p 868430
11/06/2010 95.50p 96.60p 93.00p 96.05p 618580
10/06/2010 92.25p 95.50p 92.25p 95.25p 635300
09/06/2010 93.65p 94.15p 92.26p 93.80p 881900
08/06/2010 92.95p 93.34p 91.85p 92.85p 445270
07/06/2010 92.50p 93.85p 91.80p 92.90p 520600
04/06/2010 96.30p 97.33p 93.55p 94.00p 792410
03/06/2010 96.15p 97.30p 96.15p 97.10p 537170
02/06/2010 94.30p 95.55p 93.65p 95.55p 342160
01/06/2010 96.50p 96.50p 93.70p 95.10p 764180
28/05/2010 98.15p 98.45p 97.30p 97.30p 4002490
27/05/2010 94.90p 97.75p 94.90p 97.75p 1133790
26/05/2010 93.75p 96.00p 93.75p 94.90p 1223080
25/05/2010 95.30p 95.30p 92.80p 93.35p 1423390
24/05/2010 98.40p 98.40p 96.30p 96.65p 722380
21/05/2010 96.35p 98.20p 95.45p 97.30p 1185210
20/05/2010 100.50p 100.50p 96.30p 96.40p 960650
19/05/2010 99.80p 100.00p 98.50p 99.05p 1408790
18/05/2010 100.80p 102.00p 100.40p 101.40p 1284480
17/05/2010 99.50p 100.80p 99.35p 99.70p 1462080
14/05/2010 104.40p 104.40p 99.70p 100.00p 1016110
13/05/2010 104.30p 104.90p 103.20p 104.20p 945190
12/05/2010 102.50p 104.80p 101.80p 104.20p 540940
11/05/2010 104.00p 104.27p 101.60p 103.10p 919420
10/05/2010 99.30p 105.10p 99.30p 104.50p 1843680
07/05/2010 96.15p 101.20p 96.00p 96.50p 1711960
06/05/2010 100.60p 101.80p 98.70p 99.50p 1496020
05/05/2010 102.70p 103.20p 100.00p 101.00p 1179740
04/05/2010 105.70p 105.83p 103.10p 103.40p 1295430
30/04/2010 106.30p 106.50p 105.50p 105.70p 1456790
29/04/2010 105.50p 106.50p 105.40p 106.10p 1513490
28/04/2010 107.00p 107.80p 104.80p 105.70p 1976650
27/04/2010 109.00p 109.10p 106.40p 106.40p 1058230
26/04/2010 109.40p 110.00p 108.50p 108.80p 450150
23/04/2010 108.40p 109.11p 107.70p 108.90p 985640
22/04/2010 110.50p 111.11p 107.80p 108.40p 779570
21/04/2010 111.20p 112.10p 110.40p 110.50p 1002320

*Close Price adjusted for both dividends and splits