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
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
03/03/2020 250.00p 259.00p 245.00p 250.00p 842294
02/03/2020 241.00p 253.96p 239.50p 244.50p 758082
28/02/2020 247.00p 247.00p 233.00p 240.00p 1712681
27/02/2020 250.50p 254.50p 246.00p 248.00p 830945
26/02/2020 252.00p 258.00p 247.90p 256.00p 755484
25/02/2020 261.00p 265.00p 253.00p 253.00p 824909
24/02/2020 267.50p 267.50p 257.50p 259.50p 652440
21/02/2020 269.50p 271.22p 268.92p 270.00p 306698
20/02/2020 272.50p 272.50p 271.00p 272.00p 399175
19/02/2020 270.50p 271.50p 269.12p 271.50p 443587
18/02/2020 264.50p 268.50p 264.50p 268.00p 1177677
17/02/2020 269.00p 270.50p 267.50p 269.50p 393505
14/02/2020 266.50p 269.00p 266.50p 267.50p 277108
13/02/2020 268.00p 271.73p 265.50p 267.00p 291599
12/02/2020 270.00p 271.28p 268.76p 269.50p 561068
11/02/2020 267.00p 271.15p 267.00p 268.50p 450751
10/02/2020 265.00p 269.50p 265.00p 268.00p 425234
07/02/2020 269.00p 269.00p 266.18p 268.00p 255886
06/02/2020 269.00p 269.50p 267.50p 269.50p 349294
05/02/2020 264.00p 268.50p 263.23p 268.50p 393325
04/02/2020 260.50p 264.50p 259.26p 264.50p 613662
03/02/2020 253.50p 259.60p 253.50p 259.00p 689982
31/01/2020 261.00p 261.11p 254.00p 254.00p 377169
30/01/2020 262.00p 262.95p 258.50p 259.50p 452224
29/01/2020 262.00p 264.00p 262.00p 262.00p 1501928
28/01/2020 262.00p 263.00p 259.00p 262.50p 940044
27/01/2020 263.50p 263.50p 258.50p 258.50p 490882
24/01/2020 265.00p 266.50p 262.80p 266.00p 646248
23/01/2020 267.50p 267.50p 262.00p 263.00p 353947
22/01/2020 265.50p 268.00p 265.00p 266.00p 844489
21/01/2020 268.50p 268.50p 265.00p 265.50p 412359
20/01/2020 268.00p 269.00p 267.47p 268.50p 307961
17/01/2020 265.00p 268.79p 265.00p 267.50p 586793
16/01/2020 267.00p 267.00p 264.50p 266.00p 614434
15/01/2020 263.50p 266.50p 263.50p 265.00p 362598
14/01/2020 267.00p 267.00p 262.00p 264.50p 474453
13/01/2020 264.50p 267.00p 263.22p 264.50p 964904
10/01/2020 264.50p 264.50p 262.00p 262.00p 869037
09/01/2020 264.00p 265.75p 262.00p 262.00p 455060
08/01/2020 258.00p 261.26p 258.00p 261.00p 256456
07/01/2020 261.00p 261.75p 259.00p 261.00p 296465
06/01/2020 260.00p 261.00p 256.77p 259.00p 718759
03/01/2020 261.50p 262.50p 258.50p 262.50p 326533
02/01/2020 263.50p 263.67p 260.00p 261.50p 472270
31/12/2019 261.50p 261.50p 259.50p 260.00p 124484
30/12/2019 263.50p 264.50p 260.00p 261.50p 258883
27/12/2019 266.00p 266.00p 261.50p 263.50p 429437
24/12/2019 262.00p 266.00p 261.13p 263.00p 145333
23/12/2019 258.50p 261.00p 257.86p 260.00p 371040
20/12/2019 257.00p 258.00p 256.00p 258.00p 495762
19/12/2019 256.50p 257.00p 255.17p 257.00p 747911
18/12/2019 257.00p 257.00p 254.50p 255.50p 612062
17/12/2019 254.50p 257.50p 253.50p 257.50p 668202
16/12/2019 253.00p 255.00p 252.50p 254.50p 900213
13/12/2019 251.50p 256.00p 248.00p 251.00p 779609
12/12/2019 249.00p 251.50p 247.50p 251.50p 349187
11/12/2019 249.00p 249.00p 246.50p 248.50p 768220
10/12/2019 249.50p 250.10p 245.67p 248.00p 1221587
09/12/2019 251.50p 251.50p 248.64p 250.00p 566682
06/12/2019 250.50p 251.50p 249.00p 251.00p 492103
05/12/2019 250.50p 250.50p 249.00p 250.00p 324803
04/12/2019 246.50p 250.40p 246.50p 249.50p 570148
03/12/2019 251.50p 251.50p 246.50p 249.00p 421558
02/12/2019 253.50p 255.50p 250.75p 252.50p 612791
29/11/2019 255.50p 255.50p 253.00p 254.00p 409225
28/11/2019 254.50p 255.50p 253.50p 254.50p 339148
27/11/2019 257.00p 257.00p 254.56p 255.00p 397191
26/11/2019 256.50p 256.50p 254.25p 256.00p 599167
25/11/2019 255.00p 256.50p 253.27p 254.50p 714049
22/11/2019 251.50p 255.00p 251.50p 254.50p 299837
21/11/2019 253.00p 253.00p 251.00p 252.00p 302359
20/11/2019 253.00p 253.50p 251.50p 253.00p 507538
19/11/2019 254.00p 256.50p 252.62p 253.00p 435884
18/11/2019 252.00p 253.75p 252.00p 253.50p 318530
15/11/2019 253.50p 254.25p 252.68p 254.00p 353138
14/11/2019 252.00p 253.75p 252.00p 253.00p 182033
13/11/2019 253.50p 254.68p 252.50p 253.50p 446582
12/11/2019 255.00p 255.00p 253.50p 253.50p 857596
11/11/2019 254.00p 254.37p 252.01p 252.50p 593399
08/11/2019 256.00p 257.50p 254.00p 254.50p 488514
07/11/2019 255.50p 256.94p 253.66p 256.50p 436645
06/11/2019 252.50p 254.00p 251.50p 253.50p 499090
05/11/2019 255.50p 255.50p 252.50p 253.00p 593260
04/11/2019 253.00p 255.50p 252.00p 255.50p 937218
01/11/2019 249.00p 252.50p 249.00p 252.50p 580933
31/10/2019 250.00p 250.70p 249.00p 249.00p 365393
30/10/2019 247.00p 251.00p 247.00p 251.00p 589149
29/10/2019 247.00p 250.00p 247.00p 249.00p 518887
28/10/2019 246.00p 250.00p 246.00p 250.00p 219740
25/10/2019 245.50p 249.00p 245.50p 249.00p 248964
24/10/2019 245.50p 247.50p 244.76p 247.00p 1174712
23/10/2019 245.00p 245.34p 243.67p 245.00p 440014
22/10/2019 246.50p 246.50p 245.00p 245.50p 622532
21/10/2019 245.00p 247.00p 245.00p 246.50p 349230
18/10/2019 248.00p 248.25p 245.84p 247.00p 655286
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

*Close Price adjusted for both dividends and splits