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
11/12/2020 279.50p 282.00p 279.00p 280.00p 359315
10/12/2020 281.00p 282.50p 279.00p 282.00p 739942
09/12/2020 281.50p 281.50p 277.50p 279.00p 553338
08/12/2020 279.00p 279.50p 277.00p 279.50p 706964
07/12/2020 279.50p 281.50p 278.00p 279.00p 723339
04/12/2020 275.00p 279.50p 275.00p 279.50p 611248
03/12/2020 277.50p 277.66p 274.64p 277.50p 927114
02/12/2020 274.50p 277.50p 274.50p 277.50p 900746
01/12/2020 274.50p 276.00p 272.20p 276.00p 925831
30/11/2020 273.00p 276.50p 270.50p 273.00p 654776
27/11/2020 273.00p 275.00p 270.50p 275.00p 1215815
26/11/2020 275.00p 275.00p 270.50p 271.50p 620069
25/11/2020 272.00p 272.65p 270.00p 271.00p 565821
24/11/2020 272.50p 272.82p 270.00p 272.00p 522379
23/11/2020 273.00p 273.96p 268.50p 271.00p 472287
20/11/2020 273.50p 274.14p 271.00p 271.50p 349266
19/11/2020 272.00p 273.00p 270.32p 273.00p 367126
18/11/2020 272.50p 273.35p 271.23p 272.50p 549049
17/11/2020 275.50p 275.88p 269.00p 270.00p 841892
16/11/2020 273.00p 277.00p 272.50p 276.50p 761502
13/11/2020 271.00p 273.50p 271.00p 272.00p 780987
12/11/2020 272.50p 273.50p 270.17p 273.50p 947568
10/11/2020 274.00p 274.00p 267.50p 272.00p 593152
09/11/2020 266.00p 275.00p 265.05p 274.00p 581065
06/11/2020 262.50p 264.50p 260.50p 263.00p 714641
05/11/2020 260.00p 264.00p 260.00p 264.00p 582151
04/11/2020 247.50p 259.00p 247.50p 258.50p 366969
03/11/2020 249.00p 252.50p 249.00p 251.50p 473962
02/11/2020 244.50p 249.50p 243.50p 247.50p 1233761
30/10/2020 245.00p 245.59p 243.50p 244.00p 382952
29/10/2020 247.00p 248.78p 245.25p 245.50p 732028
28/10/2020 250.50p 251.56p 246.00p 247.00p 673166
27/10/2020 259.00p 259.00p 254.00p 254.00p 427411
26/10/2020 259.50p 261.22p 256.00p 257.00p 315202
23/10/2020 262.00p 265.00p 260.00p 264.50p 580648
22/10/2020 260.50p 261.50p 258.00p 260.50p 509354
21/10/2020 266.00p 268.10p 260.93p 261.00p 337314
20/10/2020 268.00p 268.50p 265.00p 267.00p 226570
19/10/2020 267.00p 268.50p 265.77p 267.00p 345878
16/10/2020 264.50p 267.50p 263.77p 267.00p 452885
15/10/2020 266.00p 267.00p 262.00p 265.50p 335218
14/10/2020 269.50p 271.50p 267.00p 268.00p 360115
13/10/2020 270.50p 270.78p 267.30p 267.50p 385429
12/10/2020 264.50p 271.50p 264.50p 271.00p 363319
09/10/2020 267.00p 269.00p 265.00p 269.00p 382077
08/10/2020 267.00p 268.00p 264.50p 267.00p 416249
07/10/2020 266.50p 266.50p 264.00p 265.50p 380930
06/10/2020 263.00p 266.70p 262.06p 265.00p 421040
05/10/2020 261.00p 264.00p 261.00p 264.00p 188996
02/10/2020 258.50p 260.50p 257.81p 260.50p 294191
01/10/2020 259.00p 262.10p 259.00p 262.00p 483976
30/09/2020 256.50p 262.00p 256.50p 261.00p 348065
29/09/2020 262.00p 262.00p 258.35p 258.50p 632161
28/09/2020 260.00p 260.37p 258.00p 259.50p 453402
25/09/2020 258.50p 258.50p 255.00p 256.00p 249164
24/09/2020 260.50p 260.50p 255.50p 255.50p 389184
23/09/2020 264.50p 267.00p 261.05p 262.00p 304941
22/09/2020 262.00p 263.00p 261.00p 261.50p 404595
21/09/2020 266.50p 268.50p 260.50p 260.50p 328856
18/09/2020 270.00p 271.00p 268.00p 268.50p 362557
17/09/2020 268.50p 270.50p 266.86p 269.50p 483759
16/09/2020 272.00p 273.50p 270.00p 270.00p 464315
15/09/2020 272.00p 274.00p 271.00p 271.50p 239474
14/09/2020 272.00p 273.50p 270.50p 272.00p 207851
11/09/2020 268.50p 272.00p 268.50p 270.50p 516252
10/09/2020 271.00p 272.00p 268.79p 269.50p 569290
09/09/2020 264.50p 270.18p 262.34p 268.00p 360198
08/09/2020 266.00p 266.00p 261.50p 263.50p 328625
07/09/2020 260.00p 265.50p 258.88p 264.00p 305346
04/09/2020 262.00p 264.50p 258.43p 258.50p 407008
03/09/2020 264.50p 269.00p 263.00p 263.00p 345228
02/09/2020 264.50p 266.50p 261.77p 265.00p 253780
01/09/2020 264.00p 266.00p 261.00p 263.00p 634869
31/08/2020 266.50p 267.50p 264.00p 266.00p 415282
28/08/2020 266.50p 267.50p 264.00p 266.00p 415282
27/08/2020 266.00p 268.09p 265.50p 268.00p 298856
26/08/2020 267.00p 268.19p 265.50p 267.00p 176534
25/08/2020 270.00p 270.00p 266.00p 267.00p 488205
24/08/2020 265.00p 268.50p 263.50p 267.50p 293781
21/08/2020 264.00p 265.00p 261.00p 264.00p 523799
20/08/2020 266.00p 266.00p 263.00p 264.50p 573885
19/08/2020 265.00p 266.00p 263.90p 265.00p 370896
18/08/2020 263.50p 267.50p 262.00p 265.50p 236008
17/08/2020 263.50p 267.00p 263.50p 267.00p 319018
14/08/2020 266.50p 268.62p 263.50p 265.00p 544107
13/08/2020 269.00p 270.50p 267.86p 269.00p 356835
12/08/2020 264.00p 270.94p 264.00p 270.50p 421922
11/08/2020 260.00p 267.00p 260.00p 266.50p 397775
10/08/2020 264.50p 264.50p 259.50p 262.00p 393579
07/08/2020 260.00p 262.50p 259.69p 261.00p 493751
06/08/2020 258.50p 264.50p 258.00p 261.00p 1431149
05/08/2020 261.50p 265.00p 261.50p 264.00p 1534832
04/08/2020 262.00p 264.50p 259.00p 264.50p 336501
03/08/2020 258.50p 261.00p 254.21p 260.00p 735418
31/07/2020 262.50p 262.50p 255.00p 255.00p 470452
30/07/2020 269.00p 269.00p 258.50p 258.50p 402571
29/07/2020 267.00p 268.35p 264.00p 267.00p 395158
28/07/2020 271.00p 271.00p 265.50p 267.00p 1100249
27/07/2020 267.00p 269.00p 265.48p 266.00p 500373
24/07/2020 268.00p 269.83p 266.50p 267.00p 503791
23/07/2020 272.00p 276.50p 271.50p 271.50p 382923
22/07/2020 273.50p 277.00p 270.50p 270.50p 308991
21/07/2020 272.00p 275.75p 271.27p 273.50p 601655
20/07/2020 270.50p 272.00p 267.50p 271.00p 272344
17/07/2020 266.00p 272.00p 266.00p 269.50p 286993
16/07/2020 266.50p 271.00p 266.50p 269.00p 431309
15/07/2020 269.00p 271.63p 268.50p 269.50p 551895
14/07/2020 264.00p 268.00p 264.00p 267.00p 616290
13/07/2020 264.50p 269.00p 264.50p 269.00p 660381
10/07/2020 260.00p 265.50p 260.00p 262.00p 387131
09/07/2020 268.50p 268.50p 262.00p 262.00p 464059
08/07/2020 262.00p 266.50p 262.00p 264.00p 346431
07/07/2020 268.50p 268.50p 264.00p 264.50p 215640
06/07/2020 266.50p 270.50p 266.50p 270.00p 559618
03/07/2020 269.00p 269.00p 264.00p 264.00p 606473
02/07/2020 262.50p 267.00p 262.50p 264.00p 745416
01/07/2020 261.00p 263.74p 259.00p 261.00p 417104
30/06/2020 264.00p 264.00p 260.00p 260.00p 598098
29/06/2020 264.00p 264.00p 258.02p 263.50p 486643
26/06/2020 260.50p 263.24p 258.08p 261.50p 279474
25/06/2020 256.50p 259.00p 252.65p 259.00p 270081
24/06/2020 262.00p 263.50p 257.50p 257.50p 679293
23/06/2020 263.00p 265.50p 260.70p 264.50p 653384
22/06/2020 260.00p 263.00p 257.23p 259.00p 357576
19/06/2020 259.50p 264.00p 258.00p 263.00p 727891
18/06/2020 255.50p 259.30p 254.84p 258.50p 778263
17/06/2020 251.00p 257.50p 251.00p 257.50p 301618
16/06/2020 248.50p 255.50p 248.50p 251.50p 279882
15/06/2020 243.00p 248.34p 242.74p 246.50p 665252
12/06/2020 250.00p 254.00p 247.00p 250.50p 429885
11/06/2020 253.00p 254.38p 250.85p 252.00p 675685
10/06/2020 254.50p 257.62p 254.50p 256.50p 511645
09/06/2020 261.00p 261.00p 254.15p 254.50p 363699
08/06/2020 259.00p 261.01p 257.50p 257.50p 483252
05/06/2020 259.50p 261.50p 258.25p 261.50p 405056
04/06/2020 258.00p 258.00p 255.50p 255.50p 676790
03/06/2020 256.50p 258.00p 255.00p 256.50p 667380
02/06/2020 253.00p 256.00p 251.00p 252.50p 484940
01/06/2020 254.00p 255.00p 249.73p 252.50p 244321
29/05/2020 247.00p 250.50p 247.00p 250.00p 355226
28/05/2020 246.00p 250.50p 246.00p 250.00p 490401
27/05/2020 249.00p 249.50p 245.50p 246.50p 577409
26/05/2020 241.00p 247.82p 241.00p 247.50p 616207
25/05/2020 235.00p 240.00p 233.88p 239.00p 299694
22/05/2020 235.00p 240.00p 233.88p 239.00p 299694
21/05/2020 240.50p 241.00p 237.50p 239.50p 333302
20/05/2020 238.00p 240.79p 236.00p 239.50p 437053
19/05/2020 238.50p 240.50p 236.00p 237.00p 717058
18/05/2020 232.00p 238.50p 232.00p 238.50p 1840462
15/05/2020 227.00p 230.17p 225.50p 227.50p 490761
14/05/2020 231.00p 231.90p 222.50p 224.00p 673045
13/05/2020 231.00p 234.89p 230.50p 230.50p 292313
12/05/2020 231.50p 235.39p 231.00p 234.50p 458835
11/05/2020 231.00p 235.25p 229.50p 232.50p 716743
08/05/2020 230.50p 233.50p 229.50p 231.50p 381190
07/05/2020 230.50p 233.50p 229.50p 231.50p 381190
06/05/2020 230.00p 233.06p 228.50p 228.50p 365613
05/05/2020 227.00p 232.50p 227.00p 229.00p 462042
04/05/2020 228.00p 230.63p 226.32p 226.50p 372023
01/05/2020 231.00p 232.00p 227.00p 229.00p 446921
30/04/2020 238.50p 238.50p 233.00p 233.50p 2134628
29/04/2020 235.00p 239.30p 232.66p 238.00p 650239
28/04/2020 229.00p 236.09p 228.50p 236.00p 392631
27/04/2020 227.00p 232.72p 227.00p 229.50p 261031
24/04/2020 227.00p 228.47p 224.50p 224.50p 365449
23/04/2020 230.50p 230.50p 226.50p 227.00p 345712
22/04/2020 226.00p 229.82p 224.52p 229.50p 369288
21/04/2020 228.50p 228.50p 223.63p 224.50p 856864
20/04/2020 233.00p 233.00p 227.72p 228.00p 658054
17/04/2020 230.00p 230.59p 226.50p 229.00p 500149
16/04/2020 223.00p 226.50p 220.00p 224.50p 470939
15/04/2020 226.00p 227.20p 221.00p 223.00p 831450
14/04/2020 233.00p 233.00p 225.50p 227.50p 681423
09/04/2020 224.50p 232.00p 221.00p 229.00p 836032
08/04/2020 223.00p 227.38p 221.00p 226.00p 995359
07/04/2020 225.00p 229.00p 221.67p 226.50p 848963
06/04/2020 215.00p 219.00p 213.72p 218.00p 568979
03/04/2020 209.00p 214.50p 208.00p 212.00p 489152
02/04/2020 212.50p 214.00p 206.94p 214.00p 602370
01/04/2020 214.00p 214.00p 207.50p 211.00p 1466482
31/03/2020 215.50p 222.77p 214.50p 216.50p 763989
30/03/2020 212.50p 216.00p 209.00p 212.00p 631316
27/03/2020 222.00p 222.00p 211.00p 211.00p 585119
26/03/2020 217.00p 223.00p 212.24p 222.00p 662277
25/03/2020 213.00p 222.25p 213.00p 219.00p 917250
24/03/2020 203.00p 211.50p 201.35p 211.50p 685926
23/03/2020 199.00p 200.00p 193.00p 194.80p 859769
20/03/2020 196.20p 207.50p 196.19p 206.50p 1222865
19/03/2020 187.80p 191.20p 182.49p 190.00p 1822639
18/03/2020 185.00p 187.40p 177.40p 187.40p 1051537
17/03/2020 202.00p 202.00p 188.00p 193.00p 1638504
16/03/2020 197.60p 198.55p 183.84p 196.20p 1379046
13/03/2020 207.50p 223.00p 204.00p 207.50p 1271187
12/03/2020 219.00p 219.00p 198.20p 202.00p 747085
11/03/2020 225.00p 228.50p 222.50p 224.00p 374425
10/03/2020 233.00p 239.76p 225.00p 226.50p 690728
09/03/2020 224.00p 230.50p 219.34p 226.50p 892887
06/03/2020 249.00p 249.00p 237.67p 242.00p 623555
05/03/2020 253.00p 255.12p 247.50p 249.50p 557112
04/03/2020 250.00p 257.00p 250.00p 254.50p 573313

*Close Price adjusted for both dividends and splits