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
05/01/2012 471.50p 471.50p 465.00p 471.00p 27539
04/01/2012 481.25p 482.50p 471.25p 471.25p 31698
03/01/2012 494.50p 499.88p 489.00p 493.00p 223164
30/12/2011 483.00p 485.50p 480.78p 485.00p 33854
29/12/2011 476.00p 482.00p 474.00p 481.00p 57363
28/12/2011 475.00p 484.22p 475.00p 481.00p 13855
23/12/2011 481.70p 481.70p 479.00p 479.00p 568
22/12/2011 479.00p 481.62p 476.01p 477.00p 17535
21/12/2011 475.00p 478.75p 471.40p 472.00p 165936
20/12/2011 466.25p 474.50p 461.00p 472.00p 12341
19/12/2011 468.00p 469.83p 460.08p 462.25p 22066
16/12/2011 468.50p 470.50p 464.25p 464.25p 18791
15/12/2011 463.75p 470.00p 463.00p 468.50p 28903
14/12/2011 467.00p 471.50p 464.00p 467.00p 43250
13/12/2011 476.00p 477.58p 466.25p 466.25p 114761
12/12/2011 482.00p 489.90p 472.00p 472.00p 100217
09/12/2011 485.00p 494.25p 482.51p 494.00p 20407
08/12/2011 493.00p 495.25p 486.00p 488.00p 41486
07/12/2011 505.00p 505.00p 493.25p 493.25p 32531
06/12/2011 498.00p 502.49p 497.50p 497.50p 17257
05/12/2011 502.00p 502.00p 495.26p 500.50p 23534
02/12/2011 494.00p 501.83p 494.00p 498.00p 24873
01/12/2011 486.25p 493.00p 486.25p 492.00p 30989
30/11/2011 472.25p 492.00p 468.54p 492.00p 53426
29/11/2011 472.25p 479.00p 470.00p 474.50p 32580
28/11/2011 465.75p 475.37p 463.51p 475.37p 21390
25/11/2011 457.00p 462.25p 453.00p 460.25p 7796
24/11/2011 460.75p 466.38p 459.75p 460.00p 15608
23/11/2011 462.50p 463.37p 458.00p 458.00p 25469
22/11/2011 463.50p 468.49p 463.50p 468.00p 4672
21/11/2011 472.00p 472.50p 464.00p 465.50p 58268
18/11/2011 471.00p 484.32p 471.00p 478.00p 135631
17/11/2011 477.50p 481.40p 475.25p 480.50p 79870
16/11/2011 484.50p 485.20p 478.25p 481.50p 27394
15/11/2011 487.50p 487.50p 475.75p 485.00p 12345
14/11/2011 485.25p 493.03p 485.25p 486.50p 67605
11/11/2011 483.00p 489.50p 479.00p 489.50p 19019
10/11/2011 475.00p 484.35p 475.00p 478.50p 21312
09/11/2011 489.25p 489.25p 477.25p 477.25p 15650
08/11/2011 495.00p 496.00p 488.50p 488.50p 22601
07/11/2011 488.00p 492.50p 482.51p 489.25p 9022
04/11/2011 492.50p 494.37p 487.25p 487.25p 6945
03/11/2011 488.50p 500.00p 488.50p 496.25p 82628
02/11/2011 490.00p 495.50p 489.65p 490.25p 47409
01/11/2011 498.00p 498.00p 488.00p 490.00p 60837
31/10/2011 519.00p 519.00p 509.95p 512.25p 22485
28/10/2011 529.50p 529.50p 522.00p 529.50p 29603
27/10/2011 515.50p 529.00p 514.38p 529.00p 38440
26/10/2011 500.00p 502.25p 499.50p 502.25p 94545
25/10/2011 505.00p 505.50p 498.00p 498.00p 49501
24/10/2011 499.50p 503.50p 495.05p 503.50p 37704
21/10/2011 493.00p 497.50p 489.00p 497.50p 76786
20/10/2011 490.00p 493.50p 488.00p 488.00p 44558
19/10/2011 496.50p 497.25p 493.00p 497.25p 8172
18/10/2011 495.00p 496.50p 495.00p 496.50p 3863
17/10/2011 506.00p 508.50p 495.00p 499.50p 30816
14/10/2011 495.50p 503.00p 493.50p 501.00p 26541
13/10/2011 498.25p 504.00p 491.50p 497.00p 21468
12/10/2011 490.00p 498.50p 490.00p 498.50p 37500
11/10/2011 484.50p 487.62p 481.00p 487.62p 8340
10/10/2011 473.75p 490.00p 473.75p 481.75p 24287
07/10/2011 477.00p 480.00p 473.00p 473.75p 16347
06/10/2011 465.00p 477.00p 465.00p 477.00p 39183
05/10/2011 458.00p 463.00p 451.50p 460.13p 25602
04/10/2011 447.00p 448.00p 442.00p 446.75p 44392
03/10/2011 455.00p 460.00p 447.50p 460.00p 29374
30/09/2011 462.50p 467.00p 460.00p 462.50p 38410
29/09/2011 469.50p 473.00p 468.00p 471.62p 27836
28/09/2011 470.50p 473.00p 464.50p 468.00p 76651
27/09/2011 465.00p 471.00p 460.00p 467.00p 25359
26/09/2011 440.00p 458.50p 438.00p 453.88p 61468
23/09/2011 450.00p 455.00p 440.00p 450.12p 43795
22/09/2011 465.00p 465.00p 448.50p 453.50p 184318
21/09/2011 475.50p 480.99p 474.00p 477.25p 51716
20/09/2011 474.00p 480.12p 473.75p 480.12p 40707
19/09/2011 479.00p 479.00p 474.25p 476.38p 11004
16/09/2011 489.00p 497.00p 485.01p 497.00p 49808
15/09/2011 472.00p 495.25p 472.00p 494.00p 34172
14/09/2011 460.00p 473.00p 454.50p 472.00p 24790
13/09/2011 460.00p 465.00p 445.50p 465.00p 62410
12/09/2011 466.75p 466.75p 448.00p 451.75p 59664
09/09/2011 483.00p 486.00p 470.00p 475.12p 25067
08/09/2011 492.00p 497.00p 490.00p 490.00p 40790
07/09/2011 485.00p 491.75p 483.50p 491.75p 46678
06/09/2011 477.50p 481.99p 470.00p 470.00p 4730
05/09/2011 485.00p 485.00p 480.00p 480.00p 2000
02/09/2011 505.00p 505.00p 494.00p 494.00p 17627
01/09/2011 510.50p 513.00p 505.33p 507.00p 100328
31/08/2011 502.00p 513.00p 498.75p 507.00p 91838
30/08/2011 503.00p 505.00p 494.00p 497.50p 33619
26/08/2011 495.00p 495.00p 488.00p 491.38p 11544
25/08/2011 500.50p 507.00p 492.75p 492.75p 24282
24/08/2011 485.00p 502.00p 485.00p 500.00p 66707
23/08/2011 495.00p 495.00p 484.00p 484.00p 5167
22/08/2011 485.00p 490.00p 482.50p 484.00p 9633
19/08/2011 480.00p 486.50p 470.01p 486.50p 5281
18/08/2011 512.00p 512.00p 485.00p 500.00p 24225
17/08/2011 512.00p 522.00p 506.00p 517.00p 22288
16/08/2011 519.50p 523.50p 510.00p 511.00p 113026
15/08/2011 517.50p 526.50p 516.50p 526.00p 11070
12/08/2011 505.00p 516.50p 505.00p 513.50p 5467
11/08/2011 500.00p 508.50p 477.25p 508.50p 25474
10/08/2011 509.50p 519.25p 500.00p 500.25p 26641
09/08/2011 492.50p 508.00p 481.00p 508.00p 55480
08/08/2011 505.00p 509.00p 498.00p 500.00p 79634
05/08/2011 511.50p 515.50p 507.00p 508.00p 34546
04/08/2011 543.50p 548.50p 530.00p 530.00p 37007
03/08/2011 552.50p 552.50p 544.75p 544.75p 6521
02/08/2011 563.50p 563.50p 561.50p 561.50p 964
01/08/2011 574.00p 579.25p 563.25p 563.25p 10350
29/07/2011 565.00p 570.00p 562.00p 566.00p 11060
28/07/2011 573.50p 578.50p 568.16p 578.50p 8624
27/07/2011 580.00p 586.75p 575.34p 577.50p 10517
26/07/2011 583.00p 585.00p 580.70p 584.25p 19274
25/07/2011 583.00p 584.50p 583.00p 584.50p 30846
22/07/2011 586.15p 592.00p 586.15p 592.00p 3985
21/07/2011 584.50p 590.00p 578.98p 584.00p 300958
20/07/2011 580.00p 583.00p 574.00p 583.00p 188393
19/07/2011 580.00p 580.00p 576.01p 580.00p 136970
18/07/2011 575.00p 579.50p 570.50p 575.00p 18371
15/07/2011 587.00p 588.00p 582.01p 584.25p 308120
14/07/2011 582.00p 588.00p 582.00p 588.00p 203212
13/07/2011 580.00p 587.58p 575.00p 583.00p 33000
12/07/2011 577.00p 583.00p 570.24p 583.00p 32544
11/07/2011 596.50p 598.47p 585.00p 588.25p 43003
08/07/2011 611.00p 614.50p 603.50p 604.00p 147389
07/07/2011 605.12p 609.75p 605.12p 609.75p 4897
06/07/2011 612.00p 612.00p 603.50p 604.50p 43834
05/07/2011 612.37p 612.37p 607.48p 612.00p 8313
04/07/2011 609.50p 613.00p 604.50p 613.00p 18894
01/07/2011 605.00p 610.00p 602.60p 608.00p 15225
30/06/2011 588.00p 605.00p 588.00p 605.00p 21585
29/06/2011 590.00p 595.90p 588.03p 592.00p 30444
28/06/2011 583.50p 588.00p 583.50p 588.00p 7230
27/06/2011 583.00p 586.00p 583.00p 585.25p 5409
24/06/2011 591.50p 591.50p 585.25p 585.25p 7500
23/06/2011 585.00p 597.50p 581.00p 581.00p 25738
22/06/2011 591.00p 597.42p 591.00p 597.00p 11128
21/06/2011 597.12p 600.00p 591.00p 600.00p 15297
20/06/2011 588.50p 597.50p 588.41p 588.50p 6034
17/06/2011 594.50p 602.00p 586.40p 602.00p 22800
16/06/2011 600.00p 600.00p 589.15p 593.00p 15945
15/06/2011 602.50p 603.50p 601.00p 601.00p 40584
14/06/2011 601.80p 613.00p 601.80p 613.00p 30635
13/06/2011 602.00p 610.49p 602.00p 607.00p 16047
10/06/2011 607.00p 611.00p 604.01p 610.00p 46069
09/06/2011 605.00p 611.00p 602.10p 608.50p 45115
08/06/2011 610.00p 615.00p 609.00p 610.00p 38935
07/06/2011 606.00p 617.50p 606.00p 615.00p 58239
06/06/2011 609.50p 620.00p 606.00p 606.00p 49554
03/06/2011 597.50p 610.00p 595.00p 610.00p 29598
02/06/2011 600.00p 603.00p 596.50p 601.75p 12690
01/06/2011 604.50p 606.00p 600.50p 600.50p 187272
31/05/2011 602.00p 606.00p 600.50p 606.00p 13634
27/05/2011 595.50p 600.00p 595.50p 599.75p 33496
26/05/2011 590.00p 595.50p 590.00p 591.50p 32620
25/05/2011 590.00p 596.14p 588.01p 590.00p 29702
24/05/2011 598.00p 598.00p 592.00p 592.00p 11653
23/05/2011 598.00p 598.00p 590.00p 590.00p 26380
20/05/2011 605.00p 611.00p 602.75p 602.75p 31764
19/05/2011 606.00p 611.00p 601.33p 608.25p 93336
18/05/2011 598.00p 601.00p 598.00p 599.00p 20752
17/05/2011 597.50p 600.55p 597.50p 597.50p 28290
16/05/2011 600.50p 605.17p 598.50p 600.50p 20256
13/05/2011 609.00p 612.49p 607.75p 607.75p 4995
12/05/2011 605.00p 608.49p 600.58p 607.00p 17936
11/05/2011 610.50p 611.50p 607.00p 607.00p 34849
10/05/2011 603.00p 610.75p 603.00p 610.50p 26846
09/05/2011 603.50p 608.00p 601.00p 602.00p 39726
06/05/2011 611.00p 612.00p 604.50p 609.50p 17705
05/05/2011 610.00p 618.67p 606.25p 607.00p 2217
04/05/2011 616.50p 621.50p 610.00p 610.00p 44703
03/05/2011 620.00p 623.85p 620.00p 621.00p 5055
28/04/2011 615.00p 624.00p 615.00p 617.50p 23408
27/04/2011 620.00p 620.50p 613.01p 615.00p 12479
26/04/2011 618.48p 618.48p 613.00p 614.00p 31570
21/04/2011 616.00p 617.48p 612.61p 614.50p 39790
20/04/2011 603.00p 618.00p 603.00p 618.00p 18702
19/04/2011 600.50p 607.00p 600.11p 607.00p 14192
18/04/2011 604.00p 609.00p 596.50p 596.50p 36890
15/04/2011 608.50p 609.50p 602.31p 609.50p 25860
14/04/2011 604.00p 605.50p 601.00p 604.50p 22143
13/04/2011 606.00p 610.00p 601.51p 607.00p 53987
12/04/2011 602.50p 605.00p 600.00p 604.00p 38978
11/04/2011 605.00p 609.00p 601.01p 603.75p 12677
08/04/2011 604.00p 604.99p 596.75p 602.00p 43388
07/04/2011 595.00p 599.00p 590.00p 597.25p 10065
06/04/2011 596.00p 600.00p 590.00p 600.00p 70492
05/04/2011 597.00p 599.45p 594.50p 594.75p 50342
04/04/2011 597.50p 599.99p 588.50p 598.50p 54170
01/04/2011 578.00p 598.00p 578.00p 592.00p 61788
31/03/2011 584.00p 586.50p 582.30p 584.00p 34227
30/03/2011 578.00p 584.99p 574.66p 579.00p 75204
29/03/2011 576.00p 578.50p 575.00p 575.75p 25176
28/03/2011 574.00p 579.00p 568.00p 578.00p 17845
25/03/2011 574.00p 575.00p 571.00p 575.00p 1958
24/03/2011 565.50p 573.50p 563.50p 570.50p 29131
23/03/2011 565.00p 567.50p 560.11p 564.00p 23788
22/03/2011 562.50p 563.78p 560.00p 562.00p 86416
21/03/2011 561.00p 562.11p 561.00p 561.50p 13346

*Close Price adjusted for both dividends and splits