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
20/04/2010 111.20p 111.70p 110.50p 111.60p 986120
19/04/2010 111.00p 112.07p 110.00p 110.40p 713780
16/04/2010 112.50p 113.20p 110.70p 111.00p 342660
15/04/2010 113.50p 113.50p 112.63p 113.00p 683460
14/04/2010 112.80p 113.60p 112.50p 113.50p 104710
13/04/2010 112.50p 113.10p 112.15p 113.00p 749500
12/04/2010 112.80p 113.10p 112.10p 112.50p 438210
09/04/2010 111.50p 111.70p 110.60p 111.30p 419330
08/04/2010 111.70p 111.70p 109.90p 110.60p 459300
07/04/2010 112.40p 112.40p 111.14p 112.00p 641980
06/04/2010 112.00p 112.80p 111.13p 112.20p 724030
01/04/2010 111.70p 112.80p 111.31p 112.80p 345230
31/03/2010 111.90p 111.90p 110.50p 111.60p 2020250
30/03/2010 112.80p 112.80p 111.00p 111.40p 1323380
29/03/2010 111.60p 112.10p 111.20p 111.70p 723750
26/03/2010 111.40p 112.00p 111.00p 111.50p 634930
25/03/2010 110.60p 111.30p 109.70p 111.10p 1429110
24/03/2010 110.50p 111.00p 109.20p 110.00p 1556200
23/03/2010 110.30p 111.40p 110.00p 110.30p 1024940
22/03/2010 110.10p 110.70p 108.20p 109.70p 2123350
19/03/2010 111.30p 111.50p 110.10p 110.50p 2395270
18/03/2010 111.00p 111.20p 110.00p 110.40p 1768130
17/03/2010 110.50p 111.50p 110.40p 111.50p 1133250
16/03/2010 110.10p 110.70p 109.00p 110.50p 1269530
15/03/2010 109.50p 109.90p 109.10p 109.20p 567770
12/03/2010 109.30p 109.90p 108.80p 109.20p 1661690
11/03/2010 108.50p 109.20p 107.80p 109.00p 1678920
10/03/2010 108.30p 109.10p 107.60p 108.90p 962600
09/03/2010 108.40p 108.50p 107.50p 107.80p 1030560
08/03/2010 109.00p 109.00p 107.80p 108.00p 739720
05/03/2010 107.80p 108.40p 107.60p 107.60p 1476000
04/03/2010 107.60p 108.30p 107.20p 107.70p 2745050
03/03/2010 108.10p 108.10p 105.80p 107.30p 1476370
02/03/2010 107.00p 109.10p 107.00p 108.70p 1052970
01/03/2010 105.50p 107.50p 105.00p 107.40p 416020
26/02/2010 102.60p 104.20p 102.60p 104.20p 906100
25/02/2010 102.40p 103.40p 101.40p 101.70p 1186940
24/02/2010 102.90p 103.30p 102.10p 102.70p 921740
23/02/2010 104.60p 105.20p 102.40p 102.50p 1182350
22/02/2010 103.10p 104.70p 102.85p 104.50p 1518100
19/02/2010 101.70p 103.50p 101.70p 103.20p 1650620
18/02/2010 102.40p 103.08p 101.80p 102.40p 1631320
17/02/2010 102.30p 102.50p 101.70p 101.90p 623200
16/02/2010 101.50p 101.99p 100.30p 101.50p 606850
15/02/2010 101.80p 101.85p 101.00p 101.00p 253870
12/02/2010 101.70p 102.40p 99.45p 102.10p 1136520
11/02/2010 102.00p 102.50p 100.80p 102.10p 889130
10/02/2010 101.00p 101.99p 100.01p 101.70p 2652920
09/02/2010 99.75p 101.50p 98.98p 101.20p 2743870
08/02/2010 100.50p 101.10p 98.50p 100.90p 1365640
05/02/2010 102.60p 102.60p 99.40p 100.00p 1657990
04/02/2010 105.40p 105.40p 102.00p 102.20p 1107930
03/02/2010 104.50p 105.62p 104.20p 104.70p 861910
02/02/2010 103.50p 104.90p 103.35p 104.50p 1218900
01/02/2010 103.20p 103.90p 103.02p 103.60p 626950
29/01/2010 102.40p 104.30p 102.00p 102.70p 663940
28/01/2010 104.40p 104.70p 102.00p 102.00p 866300
27/01/2010 103.10p 104.30p 102.20p 102.50p 600990
26/01/2010 104.60p 104.60p 102.80p 103.20p 639170
25/01/2010 104.30p 105.80p 104.20p 104.20p 441440
22/01/2010 107.20p 107.20p 105.20p 105.50p 670360
21/01/2010 108.80p 109.00p 106.90p 106.90p 321300
20/01/2010 111.00p 111.20p 108.50p 108.50p 496400
19/01/2010 111.20p 112.50p 111.00p 111.60p 735690
18/01/2010 113.40p 113.40p 111.70p 112.70p 175780
15/01/2010 115.00p 115.00p 112.20p 113.40p 1097780
14/01/2010 115.80p 115.80p 114.00p 115.00p 676220
13/01/2010 115.20p 115.80p 113.50p 115.30p 601780
12/01/2010 116.30p 116.50p 112.87p 116.00p 512110
11/01/2010 115.80p 116.50p 115.00p 116.30p 1300330
08/01/2010 116.40p 116.40p 114.70p 114.70p 488150
07/01/2010 116.10p 116.20p 115.00p 115.60p 534530
06/01/2010 115.80p 116.00p 114.60p 116.00p 881620
05/01/2010 114.50p 116.00p 113.70p 116.00p 343820
04/01/2010 114.80p 114.85p 113.70p 114.70p 704780
31/12/2009 114.00p 115.10p 113.60p 115.10p 514870
30/12/2009 113.90p 114.00p 113.50p 114.00p 329810
29/12/2009 112.00p 114.00p 110.90p 114.00p 532070
24/12/2009 110.70p 111.90p 109.50p 111.90p 61880
23/12/2009 110.10p 111.30p 109.10p 111.20p 563550
22/12/2009 106.60p 109.90p 106.50p 109.30p 742880
21/12/2009 105.20p 107.90p 105.20p 106.50p 1080400
18/12/2009 107.40p 108.20p 105.00p 105.00p 2077860
17/12/2009 108.50p 109.50p 106.60p 106.60p 475710
16/12/2009 107.00p 109.30p 106.70p 109.20p 1374010
15/12/2009 109.10p 109.30p 107.00p 107.00p 562960
14/12/2009 110.40p 111.31p 109.40p 109.40p 479470
11/12/2009 109.50p 109.80p 109.00p 109.60p 490010
10/12/2009 107.60p 109.70p 107.10p 109.70p 553050
09/12/2009 107.80p 108.40p 107.00p 108.00p 362440
08/12/2009 110.40p 110.40p 107.10p 109.90p 925640
07/12/2009 108.80p 110.90p 107.50p 110.60p 3693450
04/12/2009 109.70p 110.10p 108.10p 109.00p 1173270
03/12/2009 110.00p 111.10p 109.30p 111.10p 974810
02/12/2009 109.60p 110.00p 109.00p 110.00p 1289660
01/12/2009 108.10p 110.20p 108.10p 110.00p 770830
30/11/2009 106.70p 108.10p 106.30p 108.00p 1300270
27/11/2009 106.50p 107.50p 105.50p 107.30p 315300
26/11/2009 110.00p 110.00p 106.50p 106.50p 648300
25/11/2009 109.20p 110.60p 109.20p 110.50p 403030
24/11/2009 109.00p 110.00p 108.70p 109.20p 703720
23/11/2009 109.40p 110.00p 108.60p 109.30p 731580
20/11/2009 108.50p 108.90p 107.10p 107.90p 1082110
19/11/2009 110.00p 110.90p 107.50p 107.50p 881430
18/11/2009 109.60p 110.80p 109.50p 110.50p 422110
17/11/2009 111.00p 111.60p 109.30p 109.30p 282850
16/11/2009 110.30p 111.70p 109.30p 111.40p 458220
13/11/2009 110.60p 111.40p 109.70p 110.30p 197630
12/11/2009 111.80p 111.80p 109.60p 111.60p 408080
11/11/2009 109.10p 112.00p 109.10p 111.90p 464270
10/11/2009 109.30p 110.30p 109.00p 110.00p 659470
09/11/2009 107.10p 110.00p 107.10p 109.30p 576450
06/11/2009 107.60p 108.30p 106.50p 107.90p 599610
05/11/2009 107.00p 107.90p 106.50p 107.50p 938440
04/11/2009 106.10p 108.50p 106.10p 108.50p 420140
03/11/2009 108.00p 108.00p 105.30p 106.20p 359270
02/11/2009 108.30p 108.30p 106.60p 108.20p 451440
30/10/2009 109.60p 109.60p 107.50p 107.50p 746130
29/10/2009 108.70p 109.20p 106.70p 108.90p 640280
28/10/2009 111.50p 111.70p 107.50p 108.50p 918890
27/10/2009 113.90p 113.90p 111.90p 112.50p 771990
26/10/2009 114.10p 114.50p 113.10p 114.00p 858860
23/10/2009 114.10p 115.50p 114.10p 114.40p 458510
22/10/2009 113.20p 114.00p 112.20p 114.00p 483950
21/10/2009 115.60p 115.60p 113.10p 114.70p 1098200
20/10/2009 115.10p 115.60p 114.50p 114.60p 686070
19/10/2009 115.00p 116.00p 114.60p 116.00p 543570
16/10/2009 117.30p 117.40p 114.00p 114.00p 444700
15/10/2009 118.20p 118.20p 115.50p 115.70p 379520
14/10/2009 118.00p 118.00p 116.60p 117.50p 359450
13/10/2009 117.90p 118.20p 115.50p 116.60p 2093150
12/10/2009 115.20p 117.50p 115.00p 117.30p 564190
09/10/2009 114.00p 114.50p 113.50p 114.20p 778260
08/10/2009 114.00p 115.30p 114.00p 114.70p 466510
07/10/2009 113.20p 114.60p 112.70p 113.60p 523270
06/10/2009 111.00p 114.30p 109.70p 113.60p 927830
05/10/2009 108.50p 110.10p 108.40p 110.10p 1238380
02/10/2009 110.40p 110.50p 108.30p 108.40p 1175290
01/10/2009 112.00p 112.40p 110.50p 110.50p 481900
30/09/2009 113.50p 114.90p 111.80p 111.80p 418340
29/09/2009 113.80p 114.70p 112.60p 114.70p 317460
28/09/2009 112.00p 112.90p 110.60p 112.90p 459610
25/09/2009 112.20p 112.20p 110.90p 111.20p 402930
24/09/2009 110.60p 111.50p 110.00p 111.40p 2032900
23/09/2009 111.50p 111.90p 110.40p 110.40p 411570
22/09/2009 110.10p 112.00p 110.10p 111.20p 1592100
21/09/2009 110.20p 110.50p 109.50p 109.80p 577970

*Close Price adjusted for both dividends and splits