European Investment Trust (EUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Investment Trust

Date Open High Low Close* Volume
02/12/2019 870.00p 880.00p 860.00p 861.00p 18196
29/11/2019 858.00p 868.40p 858.00p 866.00p 54280
28/11/2019 854.00p 862.00p 854.00p 858.00p 34976
27/11/2019 858.00p 858.00p 850.00p 858.00p 25345
26/11/2019 856.00p 858.00p 846.00p 858.00p 13893
25/11/2019 842.00p 856.00p 836.84p 850.00p 34361
22/11/2019 846.00p 854.00p 840.12p 846.00p 6147
21/11/2019 852.00p 852.00p 836.11p 845.00p 7790
20/11/2019 842.00p 856.00p 836.00p 845.00p 11940
19/11/2019 854.00p 856.00p 843.20p 847.00p 7706
18/11/2019 838.00p 850.00p 838.00p 845.00p 4180
15/11/2019 838.00p 851.68p 836.00p 842.00p 10762
14/11/2019 856.00p 858.00p 832.00p 832.00p 255829
13/11/2019 842.00p 856.00p 842.00p 854.00p 10446
12/11/2019 856.00p 858.00p 846.80p 858.00p 14127
11/11/2019 844.00p 854.00p 838.80p 846.00p 14896
08/11/2019 846.00p 854.00p 840.00p 854.00p 14141
07/11/2019 840.00p 850.00p 839.60p 850.00p 18152
06/11/2019 834.00p 844.00p 834.00p 842.00p 7455
05/11/2019 842.00p 850.00p 837.32p 843.00p 9796
04/11/2019 844.00p 844.00p 832.94p 842.00p 12005
01/11/2019 838.00p 843.88p 832.00p 838.00p 43573
31/10/2019 848.00p 848.00p 826.00p 838.00p 9937
30/10/2019 834.00p 846.00p 833.78p 834.00p 19492
29/10/2019 834.00p 844.74p 829.84p 840.00p 10949
28/10/2019 830.00p 848.46p 830.00p 848.00p 17393
25/10/2019 834.00p 840.74p 832.70p 838.00p 95726
24/10/2019 834.00p 836.00p 830.60p 833.00p 17558
23/10/2019 824.00p 834.00p 822.00p 829.00p 7631
22/10/2019 820.00p 834.00p 820.00p 830.00p 80205
21/10/2019 822.00p 828.00p 818.00p 821.00p 25280
18/10/2019 814.00p 826.00p 808.00p 808.00p 70023
17/10/2019 830.00p 830.00p 811.20p 822.00p 42260
16/10/2019 810.00p 820.00p 810.00p 820.00p 43578
15/10/2019 816.00p 824.00p 808.00p 808.00p 12476
14/10/2019 816.00p 825.10p 814.00p 822.00p 10973
11/10/2019 832.00p 832.00p 815.20p 826.00p 39410
10/10/2019 812.00p 838.00p 812.00p 824.00p 33917
09/10/2019 790.00p 802.00p 784.00p 800.00p 11359
08/10/2019 790.00p 802.00p 787.30p 800.00p 5573
07/10/2019 796.00p 820.00p 796.00p 800.00p 18402
04/10/2019 796.00p 802.00p 785.20p 790.00p 16516
03/10/2019 790.00p 796.70p 782.00p 788.00p 24492
02/10/2019 806.00p 810.00p 790.00p 796.00p 8702
01/10/2019 828.00p 828.00p 810.00p 813.00p 19418
30/09/2019 814.00p 814.00p 808.00p 810.00p 4912
27/09/2019 816.00p 826.00p 808.00p 818.00p 6116
26/09/2019 806.00p 820.52p 804.00p 810.00p 186839
25/09/2019 800.00p 808.00p 790.00p 804.00p 13166
24/09/2019 806.00p 812.00p 806.00p 812.00p 4348
23/09/2019 808.00p 818.00p 806.00p 812.00p 6674
20/09/2019 812.00p 826.00p 810.00p 820.00p 54389
19/09/2019 810.00p 824.00p 810.00p 814.00p 16257
18/09/2019 820.00p 824.00p 806.00p 816.00p 7411
17/09/2019 806.00p 814.00p 800.08p 812.00p 10502
16/09/2019 820.00p 820.00p 800.00p 814.00p 174242
13/09/2019 806.00p 820.00p 806.00p 812.00p 2079
12/09/2019 808.00p 820.00p 804.00p 810.00p 100933
11/09/2019 802.00p 810.00p 800.10p 804.00p 10363
10/09/2019 802.00p 805.20p 796.00p 802.00p 29916
09/09/2019 798.00p 806.00p 797.68p 800.00p 47961
06/09/2019 798.00p 808.00p 798.00p 799.00p 23302
05/09/2019 790.00p 794.00p 785.20p 792.00p 44258
04/09/2019 792.00p 792.00p 782.00p 788.00p 7266
03/09/2019 790.00p 790.00p 779.52p 780.00p 14857
02/09/2019 790.00p 790.00p 772.00p 780.00p 10365
30/08/2019 774.00p 780.00p 769.50p 770.00p 35574
29/08/2019 770.00p 792.00p 763.00p 770.00p 3104
28/08/2019 766.00p 770.00p 764.00p 764.00p 47558
27/08/2019 762.00p 772.00p 760.24p 766.00p 33681
23/08/2019 770.00p 781.60p 762.00p 762.00p 6348
22/08/2019 772.00p 780.00p 768.60p 776.00p 15346
21/08/2019 766.00p 780.16p 766.00p 775.00p 67707
20/08/2019 772.00p 779.20p 762.00p 771.00p 34704
19/08/2019 776.00p 782.00p 772.26p 780.00p 20483
16/08/2019 772.00p 776.00p 766.24p 770.00p 12045
15/08/2019 776.00p 777.52p 748.07p 767.00p 16675
14/08/2019 788.00p 793.20p 770.00p 776.00p 25122
13/08/2019 794.00p 797.00p 784.00p 797.00p 18911
12/08/2019 796.00p 803.52p 784.02p 794.00p 18183
09/08/2019 792.00p 802.00p 792.00p 796.00p 39998
08/08/2019 792.00p 801.00p 790.08p 801.00p 48961
07/08/2019 798.00p 800.00p 787.20p 800.00p 14444
06/08/2019 788.00p 798.00p 786.00p 792.00p 29728
05/08/2019 792.00p 798.40p 788.00p 790.00p 15407
02/08/2019 816.00p 816.00p 806.00p 810.00p 33387
01/08/2019 836.00p 836.00p 816.00p 816.00p 14860
31/07/2019 824.00p 832.00p 816.00p 819.00p 12464
30/07/2019 829.00p 829.00p 822.40p 825.00p 6666
29/07/2019 824.00p 834.00p 819.00p 828.00p 31611
26/07/2019 822.00p 836.02p 819.00p 826.00p 6344
25/07/2019 820.00p 831.20p 818.00p 818.00p 26085
24/07/2019 826.06p 826.06p 816.88p 819.00p 2862
23/07/2019 822.00p 822.00p 817.00p 817.00p 4558
22/07/2019 816.96p 821.36p 814.24p 815.00p 13604
19/07/2019 818.00p 818.00p 814.00p 818.00p 2760
18/07/2019 832.00p 832.00p 814.00p 814.00p 53661
17/07/2019 822.00p 831.80p 818.00p 818.00p 6403
16/07/2019 822.00p 833.00p 820.00p 827.00p 53922
15/07/2019 838.00p 838.00p 821.00p 838.00p 10961
12/07/2019 820.00p 832.00p 814.00p 822.00p 168406
11/07/2019 818.00p 821.67p 818.00p 818.00p 14418
10/07/2019 836.00p 836.00p 816.00p 820.00p 23312
09/07/2019 826.00p 827.00p 816.00p 821.00p 142783
08/07/2019 824.00p 828.00p 818.18p 824.00p 21127
05/07/2019 826.00p 828.00p 824.60p 826.00p 48857
04/07/2019 834.00p 834.00p 825.60p 829.00p 3058
03/07/2019 828.00p 834.00p 825.36p 832.00p 49813
02/07/2019 825.02p 828.00p 824.30p 827.00p 6112
01/07/2019 830.00p 830.00p 824.90p 830.00p 45822
28/06/2019 824.00p 824.00p 816.18p 824.00p 12879
27/06/2019 824.00p 824.00p 810.00p 818.00p 37802
26/06/2019 810.00p 817.92p 810.00p 815.00p 7332
25/06/2019 816.00p 818.00p 800.00p 818.00p 47549
24/06/2019 814.00p 822.00p 814.00p 814.00p 20823
21/06/2019 822.00p 828.00p 814.00p 828.00p 17348
20/06/2019 816.00p 816.00p 810.24p 815.00p 10406
19/06/2019 812.00p 815.72p 800.00p 809.00p 19432
18/06/2019 802.00p 816.00p 802.00p 815.00p 67314
17/06/2019 806.00p 806.00p 802.00p 802.00p 48162
14/06/2019 808.00p 808.00p 798.00p 808.00p 20095
13/06/2019 798.00p 804.00p 798.00p 802.00p 26652
12/06/2019 802.00p 806.00p 798.48p 804.00p 3599
11/06/2019 814.00p 815.58p 806.00p 806.00p 31533
10/06/2019 808.00p 809.16p 806.24p 808.00p 82537
07/06/2019 800.00p 803.00p 792.70p 803.00p 4997
06/06/2019 790.00p 800.00p 788.08p 800.00p 27548
05/06/2019 792.00p 800.68p 788.00p 788.00p 38051
04/06/2019 778.00p 797.00p 778.00p 797.00p 12235
03/06/2019 776.00p 792.00p 776.00p 780.00p 142456
31/05/2019 780.00p 782.00p 776.00p 776.00p 27275
30/05/2019 780.00p 790.00p 780.00p 790.00p 4667
29/05/2019 794.00p 798.00p 780.00p 785.00p 381245
28/05/2019 794.00p 801.86p 794.00p 794.00p 3512
24/05/2019 792.00p 798.55p 789.76p 796.00p 18925
23/05/2019 784.00p 791.40p 782.00p 787.00p 15498
22/05/2019 798.00p 800.00p 792.00p 796.00p 37816
21/05/2019 796.00p 812.00p 792.30p 795.00p 22877
20/05/2019 796.00p 800.90p 790.90p 794.00p 9606
17/05/2019 804.00p 810.00p 793.20p 804.00p 10702
16/05/2019 804.00p 807.00p 798.90p 807.00p 15944
15/05/2019 788.00p 799.00p 787.20p 799.00p 16786
14/05/2019 788.00p 793.00p 778.40p 793.00p 14479
13/05/2019 796.00p 798.00p 778.00p 786.00p 30025
10/05/2019 804.00p 810.00p 794.00p 794.00p 71308
09/05/2019 808.00p 812.00p 796.00p 804.00p 27041
08/05/2019 814.00p 816.02p 810.00p 814.00p 25377
07/05/2019 828.00p 828.00p 814.00p 815.00p 17474
03/05/2019 832.00p 832.00p 827.00p 827.00p 121325
02/05/2019 832.00p 834.00p 824.80p 834.00p 12951
01/05/2019 836.00p 836.00p 832.00p 832.00p 49120
30/04/2019 828.00p 832.00p 828.00p 832.00p 75070
29/04/2019 828.00p 834.00p 825.22p 833.00p 43220
26/04/2019 826.00p 828.00p 820.08p 826.00p 191418
25/04/2019 834.00p 840.00p 828.00p 833.00p 82401
24/04/2019 832.00p 840.00p 832.00p 840.00p 20149
23/04/2019 836.00p 841.00p 828.00p 841.00p 37413
18/04/2019 830.51p 837.78p 830.51p 836.00p 24300
17/04/2019 832.00p 840.00p 828.00p 834.00p 413610
16/04/2019 822.00p 834.00p 822.00p 832.00p 25086
15/04/2019 826.00p 830.00p 822.00p 822.00p 14976
12/04/2019 822.00p 828.00p 816.36p 828.00p 11148
11/04/2019 810.00p 822.00p 810.00p 816.00p 11621
10/04/2019 820.00p 820.00p 812.24p 814.00p 67018
09/04/2019 818.00p 822.60p 812.36p 819.00p 98573
08/04/2019 810.00p 818.00p 804.72p 817.00p 53606
05/04/2019 802.00p 812.00p 799.64p 812.00p 68676
04/04/2019 802.00p 810.00p 800.00p 804.00p 42287
03/04/2019 800.00p 808.00p 797.50p 808.00p 32039
02/04/2019 802.00p 804.00p 789.64p 802.00p 97535
01/04/2019 802.00p 802.00p 789.64p 796.00p 9089
29/03/2019 794.00p 798.00p 786.00p 796.00p 34109
28/03/2019 792.00p 792.04p 784.80p 790.00p 35070
27/03/2019 788.00p 792.00p 778.00p 787.00p 40530
26/03/2019 796.00p 796.00p 776.00p 786.00p 34800
25/03/2019 790.00p 796.00p 786.06p 788.00p 13310
22/03/2019 810.00p 816.00p 784.00p 791.00p 29176
21/03/2019 816.00p 818.00p 810.00p 814.00p 44944
20/03/2019 816.00p 818.00p 811.02p 814.00p 61167
19/03/2019 810.00p 818.36p 808.30p 817.00p 55078
18/03/2019 804.00p 807.00p 802.30p 807.00p 296688
15/03/2019 800.00p 804.00p 796.00p 804.00p 42283
14/03/2019 806.00p 806.00p 796.00p 799.00p 38149
13/03/2019 806.00p 806.00p 800.12p 803.00p 8515
12/03/2019 802.00p 804.00p 800.36p 802.00p 83147
11/03/2019 794.00p 798.00p 788.00p 798.00p 22628
08/03/2019 792.00p 800.00p 790.00p 800.00p 54930
07/03/2019 806.00p 806.00p 794.06p 797.00p 63508
06/03/2019 804.00p 808.00p 802.00p 806.00p 94250
05/03/2019 808.00p 812.00p 804.00p 806.00p 44270
04/03/2019 814.00p 815.00p 804.90p 815.00p 18226
01/03/2019 814.00p 822.00p 802.40p 822.00p 36181
28/02/2019 806.00p 807.00p 800.00p 807.00p 3961
27/02/2019 808.72p 812.80p 806.00p 809.00p 10090
26/02/2019 812.00p 816.08p 809.00p 814.00p 7559
25/02/2019 812.12p 820.00p 812.12p 820.00p 11620
22/02/2019 816.00p 816.02p 806.20p 815.00p 17353
21/02/2019 808.00p 812.00p 804.08p 810.00p 18015
20/02/2019 806.00p 809.50p 804.00p 809.00p 19182
19/02/2019 802.00p 810.00p 800.00p 802.00p 26439

*Close Price adjusted for both dividends and splits