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
21/05/2019 233.50p 240.00p 233.50p 239.00p 1105936
20/05/2019 235.00p 235.93p 233.61p 235.50p 465475
17/05/2019 235.00p 235.50p 232.50p 234.00p 354394
16/05/2019 231.00p 234.98p 229.35p 234.50p 470273
15/05/2019 229.50p 231.00p 227.50p 231.00p 172876
14/05/2019 227.00p 229.00p 225.00p 228.50p 242402
13/05/2019 228.00p 228.14p 225.00p 225.50p 267468
10/05/2019 228.00p 228.90p 227.00p 227.50p 381200
09/05/2019 227.00p 228.41p 226.00p 226.00p 315051
08/05/2019 228.00p 229.80p 228.00p 229.00p 431771
07/05/2019 233.00p 233.00p 228.00p 228.00p 383887
03/05/2019 230.00p 232.50p 230.00p 231.00p 493089
02/05/2019 232.50p 233.50p 230.50p 231.50p 531795
01/05/2019 232.50p 234.00p 231.40p 233.50p 580999
30/04/2019 234.00p 234.00p 230.77p 233.50p 452128
29/04/2019 230.00p 234.00p 230.00p 234.00p 642239
26/04/2019 229.50p 231.50p 229.50p 230.50p 226197
25/04/2019 233.00p 233.33p 229.66p 230.50p 315296
24/04/2019 231.00p 233.00p 231.00p 232.00p 523895
23/04/2019 232.50p 232.50p 230.00p 231.50p 492217
18/04/2019 231.50p 232.50p 230.00p 231.50p 415441
17/04/2019 230.00p 232.48p 229.61p 231.50p 637044
16/04/2019 229.00p 229.50p 228.00p 229.50p 301868
15/04/2019 228.00p 229.00p 227.06p 229.00p 318541
12/04/2019 227.00p 228.00p 226.63p 228.00p 499094
11/04/2019 227.00p 227.50p 225.19p 227.00p 173122
10/04/2019 226.00p 227.50p 224.78p 226.50p 229231
09/04/2019 224.50p 227.00p 224.50p 227.00p 755158
08/04/2019 226.00p 227.00p 224.66p 225.50p 402510
05/04/2019 224.00p 227.50p 222.68p 226.00p 2453323
04/04/2019 225.50p 225.50p 223.50p 224.00p 414814
03/04/2019 224.50p 226.00p 223.00p 226.00p 431996
02/04/2019 222.00p 225.50p 222.00p 225.50p 289727
01/04/2019 220.50p 223.50p 220.25p 223.50p 518047
29/03/2019 219.00p 222.50p 218.00p 222.00p 601894
28/03/2019 218.00p 220.00p 217.00p 218.00p 498500
27/03/2019 224.00p 224.78p 222.00p 222.50p 784026
26/03/2019 222.00p 224.50p 221.30p 222.50p 397685
25/03/2019 222.00p 224.00p 220.50p 222.50p 420226
22/03/2019 229.50p 230.90p 221.50p 222.00p 570746
21/03/2019 227.00p 231.50p 227.00p 231.00p 332402
20/03/2019 225.50p 228.79p 225.50p 228.50p 629406
19/03/2019 227.50p 229.00p 225.50p 229.00p 229144
18/03/2019 226.00p 228.00p 226.00p 228.00p 309361
15/03/2019 223.00p 227.50p 223.00p 226.50p 848818
14/03/2019 223.00p 225.50p 221.80p 224.00p 418079
13/03/2019 223.00p 223.50p 221.90p 223.00p 348284
12/03/2019 224.00p 224.00p 220.88p 223.00p 236235
11/03/2019 224.00p 224.00p 221.53p 222.00p 375533
08/03/2019 222.00p 222.76p 220.25p 222.00p 631714
07/03/2019 223.00p 225.00p 222.00p 223.50p 432459
06/03/2019 224.50p 226.14p 223.00p 223.00p 481882
05/03/2019 227.00p 227.00p 224.00p 226.00p 422670
04/03/2019 226.50p 226.50p 224.50p 226.00p 237243
01/03/2019 223.00p 226.00p 223.00p 226.00p 410790
28/02/2019 221.50p 224.00p 220.00p 223.50p 421758
27/02/2019 223.00p 223.00p 220.00p 221.00p 273508
26/02/2019 223.00p 225.00p 222.50p 223.00p 348506
25/02/2019 226.00p 226.00p 223.50p 225.50p 402487
22/02/2019 225.50p 225.50p 223.00p 223.00p 246763
21/02/2019 225.00p 226.50p 223.51p 225.00p 570794
20/02/2019 223.50p 225.00p 223.00p 225.00p 444765
19/02/2019 227.50p 227.50p 224.00p 224.50p 380253
18/02/2019 225.50p 227.00p 224.17p 226.50p 497139
15/02/2019 221.50p 225.50p 221.50p 224.50p 358922
14/02/2019 224.00p 224.35p 222.00p 223.00p 504373
13/02/2019 221.50p 223.50p 221.50p 223.50p 407346
12/02/2019 221.50p 222.65p 219.50p 221.50p 812487
11/02/2019 219.50p 222.50p 219.25p 220.50p 297847
08/02/2019 220.00p 220.75p 218.50p 218.50p 424918
07/02/2019 221.50p 223.00p 219.50p 220.00p 850598
06/02/2019 221.50p 222.00p 219.69p 222.00p 195743
05/02/2019 215.50p 222.50p 215.50p 222.00p 513207
04/02/2019 217.50p 220.00p 216.50p 217.00p 280830
01/02/2019 216.00p 219.00p 216.00p 217.00p 591733
31/01/2019 220.00p 220.00p 214.50p 215.00p 421321
30/01/2019 217.00p 218.50p 215.00p 218.00p 547222
29/01/2019 212.00p 216.15p 211.50p 216.00p 267505
28/01/2019 215.50p 215.61p 212.50p 214.00p 183576
25/01/2019 215.50p 217.50p 215.00p 215.50p 171211
24/01/2019 213.00p 217.18p 213.00p 214.50p 356812
23/01/2019 213.00p 215.50p 213.00p 215.00p 266515
22/01/2019 219.50p 219.50p 214.75p 215.00p 197210
21/01/2019 221.00p 221.00p 218.00p 218.00p 175908
18/01/2019 217.00p 220.00p 214.50p 220.00p 233964
17/01/2019 214.00p 216.00p 211.87p 216.00p 333743
16/01/2019 215.00p 216.20p 213.00p 214.50p 340263
15/01/2019 220.00p 220.00p 213.14p 214.50p 408358
14/01/2019 218.00p 218.99p 212.99p 214.50p 525814
11/01/2019 217.00p 220.50p 217.00p 219.00p 535313
10/01/2019 217.50p 220.00p 215.83p 219.00p 775764
09/01/2019 214.00p 217.50p 212.94p 217.50p 548251
08/01/2019 212.50p 214.58p 210.07p 213.50p 251739
07/01/2019 213.00p 213.00p 210.03p 212.00p 293900
04/01/2019 209.50p 212.00p 208.00p 212.00p 321371
03/01/2019 208.50p 209.00p 205.50p 208.00p 521864
02/01/2019 203.50p 209.00p 202.85p 209.00p 152587
31/12/2018 206.50p 208.00p 204.85p 207.00p 215037
28/12/2018 206.00p 207.00p 204.38p 205.50p 208219
27/12/2018 206.00p 207.00p 202.00p 202.00p 168738
24/12/2018 210.00p 210.00p 204.07p 205.50p 39378
21/12/2018 207.00p 209.00p 205.00p 208.00p 701377
20/12/2018 211.50p 211.50p 207.00p 209.00p 644383
19/12/2018 209.00p 213.00p 209.00p 212.50p 426747
18/12/2018 208.50p 212.50p 207.00p 210.00p 225022
17/12/2018 212.50p 212.75p 209.50p 210.00p 477284
14/12/2018 210.50p 214.00p 209.50p 211.00p 245195
13/12/2018 218.00p 218.00p 212.50p 213.50p 479377
12/12/2018 213.00p 216.00p 211.58p 214.50p 177128
11/12/2018 209.50p 213.49p 209.50p 212.00p 252893
10/12/2018 211.50p 213.50p 209.00p 210.00p 341864
07/12/2018 209.50p 212.77p 209.50p 211.00p 321089
06/12/2018 217.00p 217.00p 209.00p 211.00p 702238
05/12/2018 214.00p 218.11p 214.00p 215.50p 295539
04/12/2018 217.00p 219.63p 217.00p 217.50p 305730
03/12/2018 220.50p 221.00p 218.50p 219.50p 214245
30/11/2018 218.50p 218.50p 214.50p 217.00p 448208
29/11/2018 217.00p 218.00p 215.00p 217.00p 240511
28/11/2018 215.50p 215.50p 213.92p 215.50p 111844
27/11/2018 216.00p 216.00p 213.00p 214.50p 348483
26/11/2018 215.50p 217.00p 213.56p 216.00p 162050
23/11/2018 213.00p 214.18p 210.90p 212.00p 143471
22/11/2018 216.50p 217.00p 211.50p 211.50p 123435
21/11/2018 212.50p 216.00p 210.50p 216.00p 374896
20/11/2018 215.00p 215.00p 211.00p 211.50p 271524
19/11/2018 217.50p 218.73p 214.00p 216.00p 282995
16/11/2018 216.50p 218.00p 214.00p 218.00p 1518424
15/11/2018 216.50p 217.00p 213.50p 216.00p 596971
14/11/2018 218.50p 218.50p 212.50p 214.00p 164024
13/11/2018 214.00p 216.50p 214.00p 216.50p 157040
12/11/2018 215.50p 218.22p 213.50p 213.50p 385615
09/11/2018 216.00p 217.34p 215.00p 216.00p 285866
08/11/2018 217.00p 219.00p 215.00p 219.00p 226761
07/11/2018 218.00p 218.50p 215.00p 217.50p 319565
06/11/2018 218.00p 218.98p 214.65p 215.00p 127411
05/11/2018 217.50p 219.50p 216.50p 218.50p 632739
02/11/2018 221.00p 221.39p 217.50p 217.50p 218714
01/11/2018 218.50p 221.50p 217.50p 217.50p 349521
31/10/2018 217.50p 220.00p 216.00p 219.50p 774641
30/10/2018 214.50p 216.50p 214.50p 215.50p 165390
29/10/2018 214.50p 218.00p 214.50p 215.00p 507469
26/10/2018 213.50p 214.50p 212.00p 212.50p 429751
25/10/2018 214.50p 217.00p 212.50p 215.50p 254576
24/10/2018 215.00p 217.50p 214.44p 214.50p 156386
23/10/2018 217.00p 218.00p 213.50p 214.00p 739354
22/10/2018 218.00p 221.00p 218.00p 219.50p 194692
19/10/2018 220.00p 220.00p 217.00p 219.00p 230898
18/10/2018 219.50p 220.00p 218.60p 219.50p 428985
17/10/2018 221.50p 221.99p 218.50p 220.00p 298828
16/10/2018 217.00p 221.00p 215.61p 220.50p 549677
15/10/2018 217.50p 218.00p 215.63p 217.00p 319510
12/10/2018 217.00p 220.08p 217.00p 217.50p 448507
11/10/2018 216.00p 219.50p 216.00p 218.00p 608731
10/10/2018 226.00p 226.00p 220.50p 221.00p 413842
09/10/2018 227.50p 228.50p 224.00p 224.50p 601819
08/10/2018 230.50p 230.80p 227.27p 229.00p 343541
05/10/2018 232.00p 233.50p 228.50p 229.50p 559180
04/10/2018 233.00p 233.58p 231.50p 232.00p 264371
03/10/2018 234.00p 234.50p 232.50p 234.00p 812605
02/10/2018 234.00p 235.50p 232.50p 233.00p 427948
01/10/2018 236.00p 236.00p 232.50p 234.50p 294761
28/09/2018 230.50p 235.50p 230.50p 234.50p 347072
27/09/2018 235.00p 236.50p 232.33p 234.50p 240595
26/09/2018 234.00p 234.55p 232.50p 233.50p 226217
25/09/2018 233.50p 235.58p 231.31p 235.50p 430661
24/09/2018 231.50p 234.00p 231.50p 233.00p 76254
21/09/2018 233.00p 235.00p 229.87p 235.00p 322474
20/09/2018 232.00p 232.00p 229.30p 231.00p 349362
19/09/2018 230.50p 231.00p 227.50p 230.50p 483411
18/09/2018 232.00p 232.13p 229.50p 231.50p 360448
17/09/2018 231.50p 232.50p 229.00p 229.50p 235799
14/09/2018 230.50p 232.34p 229.00p 230.00p 266826
13/09/2018 230.00p 232.00p 227.90p 231.50p 675032
12/09/2018 226.50p 230.50p 225.86p 230.50p 458002
11/09/2018 226.00p 228.50p 225.00p 226.00p 200066
10/09/2018 226.50p 228.50p 224.50p 227.50p 410670
07/09/2018 227.50p 227.90p 223.50p 226.50p 629497
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

*Close Price adjusted for both dividends and splits