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
19/10/2012 530.00p 534.35p 530.00p 532.00p 18961
18/10/2012 530.36p 535.20p 530.36p 535.00p 13327
17/10/2012 530.00p 533.15p 525.36p 532.50p 7069
16/10/2012 524.50p 526.00p 520.50p 526.00p 23564
15/10/2012 517.00p 520.00p 517.00p 517.00p 17948
12/10/2012 515.00p 520.18p 515.00p 518.50p 13293
11/10/2012 515.00p 522.94p 511.00p 516.00p 24613
10/10/2012 515.00p 520.00p 514.01p 516.75p 24919
09/10/2012 521.00p 524.59p 517.50p 519.00p 8629
08/10/2012 522.00p 527.25p 521.00p 521.00p 23251
05/10/2012 521.00p 530.00p 520.50p 530.00p 24915
04/10/2012 518.00p 520.50p 513.50p 520.50p 28161
03/10/2012 516.87p 517.88p 515.00p 517.50p 25347
02/10/2012 512.50p 517.45p 512.00p 514.50p 17482
01/10/2012 511.50p 514.00p 508.00p 510.00p 42367
28/09/2012 513.50p 517.45p 508.00p 508.00p 26065
27/09/2012 513.50p 517.00p 510.00p 514.00p 27528
26/09/2012 522.00p 522.00p 510.00p 510.00p 29276
25/09/2012 522.00p 524.50p 520.51p 522.00p 10051
24/09/2012 524.50p 524.59p 521.01p 522.25p 10941
21/09/2012 521.00p 522.50p 520.00p 520.00p 23418
20/09/2012 523.00p 524.50p 520.00p 520.00p 46674
19/09/2012 525.00p 531.87p 523.50p 524.00p 40408
18/09/2012 530.50p 532.00p 520.50p 522.50p 15572
17/09/2012 530.00p 534.08p 529.00p 532.50p 21232
14/09/2012 518.50p 534.00p 518.50p 529.75p 25179
13/09/2012 519.50p 521.00p 516.13p 520.00p 19521
12/09/2012 515.00p 524.00p 513.26p 524.00p 24446
11/09/2012 511.50p 519.00p 511.50p 519.00p 22183
10/09/2012 515.50p 517.00p 513.40p 517.00p 12243
07/09/2012 513.50p 515.00p 510.00p 514.00p 51821
06/09/2012 500.00p 512.00p 500.00p 512.00p 26469
05/09/2012 497.00p 500.00p 492.85p 500.00p 20397
04/09/2012 498.31p 498.31p 495.40p 497.75p 8956
03/09/2012 495.00p 500.00p 490.50p 500.00p 22685
31/08/2012 489.00p 494.55p 489.00p 494.00p 30568
30/08/2012 490.55p 492.00p 489.93p 492.00p 6800
29/08/2012 496.25p 496.25p 491.25p 491.25p 11414
28/08/2012 498.87p 501.75p 498.87p 501.75p 3278
24/08/2012 497.50p 500.95p 496.01p 497.00p 5368
23/08/2012 499.00p 500.60p 497.80p 498.00p 27000
22/08/2012 503.00p 503.00p 499.00p 499.00p 9105
21/08/2012 500.00p 506.80p 496.68p 503.50p 36624
20/08/2012 497.00p 503.00p 497.00p 498.00p 9880
17/08/2012 502.00p 502.00p 500.50p 501.00p 6138
16/08/2012 502.37p 502.50p 499.32p 502.50p 814
15/08/2012 500.00p 500.37p 497.00p 500.00p 3741
14/08/2012 500.00p 507.50p 496.82p 507.50p 19281
13/08/2012 495.01p 501.38p 495.01p 500.50p 14472
10/08/2012 503.35p 503.85p 497.11p 499.75p 1728
09/08/2012 498.50p 502.55p 496.50p 496.50p 24333
08/08/2012 506.62p 506.62p 498.50p 499.13p 30957
07/08/2012 500.00p 502.01p 497.00p 500.00p 14087
06/08/2012 500.50p 507.15p 500.50p 501.50p 112025
03/08/2012 498.50p 508.00p 488.26p 504.00p 42841
02/08/2012 492.00p 497.38p 486.55p 490.00p 39797
01/08/2012 488.00p 491.95p 488.00p 490.50p 34680
31/07/2012 492.00p 492.41p 488.50p 488.50p 7996
30/07/2012 490.00p 493.50p 490.00p 493.50p 13241
27/07/2012 477.50p 489.50p 463.00p 486.25p 35286
26/07/2012 468.00p 484.50p 465.33p 484.50p 9093
25/07/2012 462.75p 465.25p 462.50p 464.00p 15722
24/07/2012 463.75p 467.50p 462.00p 462.00p 13427
23/07/2012 475.00p 475.00p 463.75p 463.75p 12192
20/07/2012 485.00p 487.38p 475.00p 475.00p 21843
19/07/2012 471.00p 485.69p 471.00p 483.50p 11561
18/07/2012 471.25p 478.90p 471.00p 471.00p 13315
17/07/2012 470.50p 478.88p 470.00p 475.12p 65246
16/07/2012 463.00p 472.84p 463.00p 472.75p 21713
13/07/2012 467.00p 469.65p 464.00p 465.88p 15728
12/07/2012 467.00p 472.56p 466.25p 466.25p 22411
11/07/2012 471.00p 472.80p 468.50p 471.75p 20706
10/07/2012 472.75p 473.00p 469.51p 473.00p 17760
09/07/2012 472.00p 476.05p 469.01p 470.00p 9138
06/07/2012 477.00p 483.99p 472.00p 472.00p 15736
05/07/2012 485.00p 485.80p 476.00p 476.00p 25762
04/07/2012 487.00p 487.00p 481.00p 481.00p 9508
03/07/2012 485.00p 486.45p 480.36p 485.00p 80217
02/07/2012 470.00p 492.06p 470.00p 483.50p 32692
29/06/2012 470.00p 481.00p 470.00p 481.00p 19385
28/06/2012 460.00p 466.25p 457.25p 466.25p 25259
27/06/2012 460.00p 464.25p 457.00p 461.00p 37393
26/06/2012 462.50p 462.50p 458.00p 459.00p 4178
25/06/2012 467.00p 469.50p 457.00p 457.00p 12623
22/06/2012 469.50p 470.05p 466.00p 468.00p 10624
21/06/2012 475.00p 475.00p 470.00p 470.00p 18018
20/06/2012 474.00p 475.00p 471.51p 473.25p 20248
19/06/2012 467.00p 473.25p 464.26p 473.25p 3485
18/06/2012 463.50p 467.50p 463.00p 467.50p 36433
15/06/2012 459.00p 462.78p 458.00p 462.50p 68493
14/06/2012 456.50p 458.25p 456.50p 458.25p 6421
13/06/2012 458.50p 461.63p 456.50p 461.63p 33496
12/06/2012 460.50p 464.00p 458.50p 464.00p 18331
11/06/2012 461.50p 466.00p 460.11p 466.00p 5806
08/06/2012 467.00p 467.00p 454.25p 457.50p 20153
07/06/2012 461.00p 464.75p 455.78p 462.00p 79351
06/06/2012 452.50p 459.50p 446.80p 452.75p 71903
01/06/2012 453.50p 454.82p 444.50p 446.00p 17264
31/05/2012 457.50p 457.50p 454.00p 454.25p 37708
30/05/2012 456.00p 461.43p 455.00p 455.00p 17276
29/05/2012 463.50p 464.00p 460.73p 464.00p 103715
28/05/2012 456.00p 464.50p 456.00p 462.50p 28649
25/05/2012 463.78p 463.78p 456.48p 461.00p 13330
24/05/2012 456.00p 461.00p 456.00p 461.00p 8137
23/05/2012 459.00p 461.02p 456.00p 456.00p 8829
22/05/2012 456.00p 466.50p 456.00p 466.00p 73563
21/05/2012 458.00p 462.39p 458.00p 458.75p 8726
18/05/2012 464.75p 466.24p 456.25p 456.50p 100730
17/05/2012 465.00p 465.00p 456.72p 459.25p 20410
16/05/2012 460.25p 469.00p 455.93p 469.00p 13367
15/05/2012 465.00p 468.53p 465.00p 467.50p 50511
14/05/2012 463.50p 469.24p 463.50p 468.00p 61095
11/05/2012 463.75p 475.00p 463.00p 475.00p 26149
10/05/2012 462.88p 475.00p 462.75p 475.00p 5051
09/05/2012 463.75p 469.65p 460.00p 460.00p 20423
08/05/2012 484.25p 492.40p 469.25p 469.25p 37707
04/05/2012 490.25p 495.63p 483.00p 483.00p 52912
03/05/2012 495.00p 497.63p 490.86p 491.50p 31685
02/05/2012 488.00p 497.00p 488.00p 493.00p 25957
01/05/2012 489.75p 501.50p 488.00p 498.00p 23042
30/04/2012 488.00p 493.00p 488.00p 492.50p 10941
27/04/2012 492.25p 493.50p 488.17p 493.00p 35376
26/04/2012 497.75p 498.00p 490.67p 498.00p 21172
25/04/2012 497.50p 499.00p 493.01p 496.50p 12385
24/04/2012 495.00p 496.74p 492.01p 493.00p 113625
23/04/2012 493.16p 497.56p 493.16p 493.50p 6506
20/04/2012 498.62p 501.69p 493.75p 499.00p 6183
19/04/2012 495.00p 498.00p 493.25p 498.00p 8391
18/04/2012 499.00p 505.99p 493.26p 495.00p 31257
17/04/2012 493.78p 499.50p 493.00p 499.50p 22086
16/04/2012 492.00p 493.75p 489.50p 493.50p 9201
13/04/2012 503.00p 503.50p 490.00p 490.00p 27757
12/04/2012 498.56p 507.73p 497.25p 504.50p 8662
11/04/2012 504.59p 507.73p 498.00p 503.00p 9245
10/04/2012 505.00p 512.50p 500.00p 500.00p 17432
05/04/2012 511.50p 517.67p 507.65p 510.00p 44967
04/04/2012 522.50p 522.50p 508.00p 510.00p 22687
03/04/2012 535.00p 535.00p 524.00p 524.00p 12973
02/04/2012 525.00p 529.50p 522.50p 529.50p 63858
30/03/2012 529.00p 532.38p 527.00p 527.00p 21319
29/03/2012 535.00p 541.00p 529.00p 529.00p 338948
28/03/2012 536.50p 541.00p 535.00p 535.00p 24978
27/03/2012 536.00p 544.45p 536.00p 538.00p 19533
26/03/2012 533.11p 542.00p 533.11p 541.00p 21958
23/03/2012 543.50p 543.50p 535.00p 540.00p 37271
22/03/2012 537.50p 541.62p 534.11p 540.00p 92946
21/03/2012 538.00p 543.14p 536.51p 540.00p 32547
20/03/2012 546.00p 554.00p 533.00p 538.00p 66226
19/03/2012 547.00p 551.00p 546.00p 546.00p 16140
16/03/2012 554.00p 554.00p 547.50p 552.00p 23780
15/03/2012 550.00p 550.50p 546.01p 549.00p 23541
14/03/2012 550.00p 554.44p 544.00p 550.00p 19977
13/03/2012 536.00p 546.00p 535.50p 542.00p 82579
12/03/2012 534.50p 536.00p 527.49p 536.00p 18551
09/03/2012 536.50p 536.50p 527.25p 529.00p 16008
08/03/2012 527.50p 536.46p 527.50p 530.00p 29640
07/03/2012 526.50p 530.00p 525.89p 527.50p 11472
06/03/2012 535.00p 535.00p 526.00p 526.50p 60138
05/03/2012 538.00p 540.00p 535.00p 535.00p 7321
02/03/2012 542.00p 548.50p 536.00p 537.00p 278849
01/03/2012 542.00p 546.00p 542.00p 542.50p 257661
29/02/2012 543.00p 549.00p 536.50p 540.00p 10648
28/02/2012 542.50p 542.50p 539.00p 541.50p 5465
27/02/2012 540.98p 540.98p 535.41p 537.50p 2705
24/02/2012 538.00p 540.50p 535.52p 540.50p 6006
23/02/2012 538.00p 541.98p 538.00p 540.00p 12359
22/02/2012 535.00p 538.50p 527.52p 536.75p 13476
21/02/2012 538.50p 538.50p 534.02p 536.25p 6878
20/02/2012 530.00p 535.50p 530.00p 535.50p 10639
17/02/2012 522.30p 526.75p 522.30p 526.75p 2030
16/02/2012 518.50p 523.75p 517.42p 518.00p 18545
15/02/2012 522.50p 531.00p 522.50p 524.00p 14419
14/02/2012 529.50p 531.00p 525.39p 528.50p 13185
13/02/2012 531.00p 531.00p 524.88p 527.50p 9277
10/02/2012 528.00p 530.99p 521.31p 521.50p 42906
09/02/2012 530.00p 533.99p 526.53p 530.00p 52341
08/02/2012 525.50p 531.00p 524.81p 526.50p 30417
07/02/2012 525.50p 530.00p 523.50p 530.00p 33885
06/02/2012 520.00p 528.49p 517.00p 524.00p 24042
03/02/2012 525.00p 529.49p 523.20p 527.25p 262804
02/02/2012 520.00p 525.00p 519.37p 522.50p 114561
01/02/2012 523.00p 525.00p 519.50p 523.25p 33263
31/01/2012 522.50p 522.50p 512.00p 512.00p 43783
30/01/2012 517.00p 519.00p 510.21p 513.00p 48350
27/01/2012 518.00p 520.00p 515.21p 517.75p 22565
26/01/2012 507.00p 520.00p 507.00p 520.00p 29077
25/01/2012 510.00p 510.50p 508.00p 509.25p 11941
24/01/2012 500.50p 510.00p 500.50p 510.00p 104084
23/01/2012 503.50p 510.00p 501.81p 505.50p 23962
20/01/2012 500.50p 508.50p 500.00p 508.50p 23235
19/01/2012 499.25p 507.00p 493.25p 507.00p 57738
18/01/2012 490.00p 499.42p 486.00p 497.00p 82109
17/01/2012 488.25p 493.00p 483.80p 491.00p 44568
16/01/2012 478.25p 482.49p 477.98p 481.50p 26296
13/01/2012 483.00p 486.00p 473.86p 479.00p 103678
12/01/2012 482.50p 486.00p 478.06p 486.00p 51984
11/01/2012 477.75p 478.70p 474.75p 477.00p 151023
10/01/2012 467.00p 474.75p 466.00p 474.75p 33532
09/01/2012 465.86p 467.99p 464.57p 465.75p 3669
06/01/2012 468.00p 469.50p 465.00p 466.50p 18463

*Close Price adjusted for both dividends and splits