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
17/10/2019 247.50p 249.50p 246.50p 247.50p 803332
16/10/2019 244.00p 248.00p 243.01p 248.00p 693171
15/10/2019 244.50p 245.00p 243.11p 244.00p 513573
14/10/2019 242.50p 244.00p 241.71p 243.50p 212276
11/10/2019 243.00p 243.90p 240.17p 242.50p 644850
10/10/2019 243.00p 245.68p 242.50p 242.50p 507554
09/10/2019 244.50p 244.50p 242.05p 243.00p 272430
08/10/2019 242.00p 244.00p 242.00p 242.50p 813768
07/10/2019 243.00p 243.00p 239.95p 242.00p 336109
04/10/2019 241.50p 242.45p 239.44p 242.00p 193824
03/10/2019 240.00p 242.70p 237.00p 237.50p 262915
02/10/2019 244.00p 246.50p 240.00p 240.00p 439526
01/10/2019 247.00p 248.50p 246.50p 246.50p 761260
30/09/2019 247.00p 247.90p 246.00p 246.50p 239405
27/09/2019 248.50p 249.00p 245.80p 247.00p 210623
26/09/2019 247.00p 247.00p 244.72p 246.00p 1770138
25/09/2019 247.00p 247.62p 246.00p 246.50p 198291
24/09/2019 247.50p 249.25p 247.50p 248.00p 410516
23/09/2019 249.50p 249.50p 247.00p 249.50p 405685
20/09/2019 251.00p 251.00p 248.00p 249.50p 324910
19/09/2019 250.00p 250.44p 247.50p 250.00p 3569554
18/09/2019 249.50p 250.00p 247.00p 247.00p 197632
17/09/2019 247.00p 248.50p 246.50p 246.50p 265402
16/09/2019 251.00p 251.00p 247.00p 247.50p 633545
13/09/2019 254.00p 254.00p 251.00p 251.50p 386608
12/09/2019 251.00p 252.49p 250.08p 250.50p 694918
11/09/2019 253.00p 253.00p 250.50p 251.00p 326633
10/09/2019 252.00p 252.00p 248.22p 250.00p 194281
09/09/2019 253.00p 254.00p 251.69p 252.00p 288185
06/09/2019 254.00p 254.00p 251.98p 252.00p 257309
05/09/2019 252.50p 254.50p 251.00p 251.00p 337566
04/09/2019 253.00p 253.50p 251.40p 252.00p 399859
03/09/2019 251.50p 252.50p 249.50p 251.00p 307923
02/09/2019 248.00p 251.45p 248.00p 250.50p 199197
30/08/2019 246.50p 249.69p 246.50p 248.00p 293044
29/08/2019 243.00p 248.00p 243.00p 246.50p 459942
28/08/2019 245.50p 247.50p 243.50p 245.00p 380479
27/08/2019 247.00p 248.00p 245.00p 247.00p 205558
23/08/2019 248.50p 248.50p 246.00p 246.50p 724992
22/08/2019 248.50p 248.50p 246.00p 247.00p 406584
21/08/2019 245.50p 248.50p 245.50p 247.50p 217071
20/08/2019 249.00p 249.00p 246.00p 246.00p 398196
19/08/2019 245.00p 247.50p 245.00p 247.00p 266592
16/08/2019 244.00p 245.50p 241.50p 245.50p 405672
15/08/2019 244.50p 245.00p 240.02p 241.50p 409730
14/08/2019 251.00p 251.75p 243.50p 243.50p 467106
13/08/2019 249.50p 251.00p 247.00p 249.50p 647657
12/08/2019 253.00p 253.50p 248.50p 249.50p 450306
09/08/2019 248.00p 253.75p 248.00p 250.50p 375504
08/08/2019 247.50p 251.00p 247.50p 249.50p 353466
07/08/2019 244.00p 247.50p 243.72p 246.00p 333713
06/08/2019 247.00p 248.41p 243.50p 243.50p 439913
05/08/2019 246.00p 246.95p 244.50p 244.50p 588762
02/08/2019 251.50p 251.65p 249.50p 249.50p 445401
01/08/2019 251.00p 254.69p 251.00p 254.00p 577804
31/07/2019 254.00p 255.85p 252.70p 253.00p 384246
30/07/2019 257.50p 257.50p 253.00p 253.00p 613450
29/07/2019 255.50p 257.00p 254.08p 256.00p 964807
26/07/2019 256.00p 256.00p 254.00p 254.00p 361767
25/07/2019 256.00p 256.00p 253.50p 254.00p 657441
24/07/2019 256.50p 256.50p 254.00p 254.00p 681870
23/07/2019 254.00p 257.47p 253.50p 256.50p 707552
22/07/2019 253.00p 254.16p 253.00p 253.50p 473668
19/07/2019 251.50p 254.50p 251.50p 254.50p 2223898
18/07/2019 253.00p 253.00p 250.00p 253.00p 411900
17/07/2019 254.00p 254.75p 253.25p 254.00p 396294
16/07/2019 253.50p 254.50p 252.00p 254.00p 312571
15/07/2019 252.50p 253.50p 251.60p 253.50p 265613
12/07/2019 254.50p 254.50p 251.67p 252.50p 409972
11/07/2019 253.50p 254.68p 252.00p 252.00p 546096
10/07/2019 253.00p 254.79p 253.00p 253.50p 344394
09/07/2019 253.50p 256.00p 253.00p 253.50p 465469
08/07/2019 254.50p 255.50p 254.00p 254.00p 1427247
05/07/2019 258.00p 258.00p 254.00p 255.00p 397215
04/07/2019 257.50p 257.95p 256.00p 257.00p 313706
03/07/2019 253.00p 258.00p 252.92p 257.50p 313936
02/07/2019 253.00p 254.17p 251.13p 253.00p 1062230
01/07/2019 250.50p 254.45p 249.60p 252.00p 401884
28/06/2019 250.50p 251.00p 248.54p 250.50p 205199
27/06/2019 251.00p 251.00p 248.50p 249.00p 532591
26/06/2019 249.50p 250.34p 249.00p 250.00p 385677
25/06/2019 248.00p 250.00p 248.00p 249.50p 246484
24/06/2019 250.00p 250.85p 249.50p 250.00p 453564
21/06/2019 249.50p 251.00p 248.66p 250.50p 966393
20/06/2019 248.50p 249.99p 247.73p 249.50p 372964
19/06/2019 248.00p 249.00p 246.00p 246.00p 1055802
18/06/2019 242.50p 248.50p 242.50p 247.00p 520842
17/06/2019 243.00p 245.00p 243.00p 243.50p 247482
14/06/2019 243.00p 245.14p 242.50p 242.50p 338559
13/06/2019 242.50p 244.69p 242.50p 243.50p 426359
12/06/2019 244.50p 245.76p 242.50p 245.00p 630685
11/06/2019 245.00p 247.00p 243.50p 245.50p 454596
10/06/2019 244.50p 244.50p 243.00p 244.00p 577591
07/06/2019 237.50p 242.00p 237.50p 242.00p 566458
06/06/2019 238.00p 239.73p 238.00p 239.00p 380238
05/06/2019 238.50p 240.50p 238.00p 238.50p 288499
04/06/2019 237.00p 239.00p 236.00p 238.50p 773462
03/06/2019 234.00p 237.00p 232.50p 237.00p 231622
31/05/2019 234.00p 237.50p 233.61p 237.50p 270367
30/05/2019 235.50p 236.50p 235.00p 236.50p 744241
29/05/2019 237.00p 238.34p 234.68p 235.00p 785429
28/05/2019 240.00p 240.00p 237.50p 239.00p 341010
24/05/2019 233.50p 240.00p 233.50p 239.50p 355108
23/05/2019 237.50p 239.00p 233.87p 234.50p 300977
22/05/2019 239.00p 241.00p 237.49p 238.00p 931249
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

*Close Price adjusted for both dividends and splits