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
18/03/2011 551.00p 565.00p 548.50p 565.00p 69791
17/03/2011 536.00p 550.00p 536.00p 547.00p 76162
16/03/2011 545.50p 546.89p 536.00p 540.00p 74947
15/03/2011 550.00p 550.00p 535.11p 550.00p 40701
14/03/2011 560.00p 569.50p 557.00p 557.00p 13311
11/03/2011 560.50p 571.00p 560.50p 568.00p 10452
10/03/2011 569.50p 574.45p 567.50p 569.75p 20637
09/03/2011 576.50p 577.50p 576.50p 577.50p 23974
08/03/2011 577.50p 587.00p 577.00p 585.00p 21539
07/03/2011 578.00p 587.00p 577.00p 585.00p 30409
04/03/2011 584.50p 589.50p 582.00p 585.00p 9072
03/03/2011 580.50p 589.00p 580.50p 589.00p 33359
02/03/2011 580.00p 584.50p 577.00p 583.00p 35082
01/03/2011 586.00p 592.44p 586.00p 588.00p 7795
28/02/2011 582.50p 590.25p 580.01p 584.00p 25806
25/02/2011 584.00p 589.00p 582.50p 589.00p 16365
24/02/2011 574.00p 580.00p 574.00p 580.00p 9774
23/02/2011 580.00p 581.58p 576.50p 577.00p 26434
22/02/2011 584.00p 590.50p 580.00p 588.00p 17703
21/02/2011 592.00p 598.65p 588.00p 588.00p 51332
18/02/2011 590.50p 597.50p 590.00p 597.50p 22664
17/02/2011 593.00p 598.50p 590.00p 596.00p 9539
16/02/2011 590.00p 593.00p 587.50p 590.00p 18234
15/02/2011 589.49p 590.49p 587.50p 587.50p 22277
14/02/2011 585.55p 590.00p 583.00p 584.50p 121714
11/02/2011 584.50p 590.00p 582.00p 590.00p 38073
10/02/2011 588.00p 589.50p 583.50p 583.50p 41152
09/02/2011 587.50p 590.10p 585.50p 590.00p 44984
08/02/2011 585.50p 589.50p 582.67p 587.00p 32399
07/02/2011 582.50p 587.00p 579.11p 581.50p 33233
04/02/2011 579.50p 581.24p 578.00p 578.00p 18242
03/02/2011 581.50p 585.50p 577.50p 577.50p 37380
02/02/2011 589.00p 590.00p 583.50p 587.00p 38914
01/02/2011 578.50p 584.00p 577.02p 584.00p 31682
31/01/2011 576.50p 579.50p 575.00p 579.50p 10624
28/01/2011 584.50p 588.67p 575.50p 575.50p 79425
27/01/2011 584.00p 586.89p 581.00p 582.00p 54379
26/01/2011 587.00p 587.00p 578.50p 578.50p 9994
25/01/2011 582.50p 588.50p 580.00p 580.00p 143896
24/01/2011 572.00p 579.48p 572.00p 574.00p 19211
21/01/2011 570.00p 579.91p 570.00p 573.00p 33929
20/01/2011 566.50p 573.05p 566.50p 570.00p 13525
19/01/2011 570.00p 573.50p 566.50p 573.50p 17341
18/01/2011 569.00p 570.00p 566.00p 566.00p 5584
17/01/2011 560.00p 565.50p 559.50p 565.00p 15963
14/01/2011 567.50p 570.00p 562.60p 569.50p 42179
13/01/2011 555.50p 566.50p 553.00p 566.50p 138868
12/01/2011 540.00p 554.00p 540.00p 554.00p 60175
11/01/2011 535.00p 540.00p 533.00p 540.00p 95300
10/01/2011 535.00p 535.00p 528.00p 530.00p 157924
07/01/2011 539.00p 540.00p 535.00p 535.00p 157425
06/01/2011 541.00p 546.50p 537.00p 537.00p 75630
05/01/2011 550.00p 553.00p 535.00p 535.50p 163215
04/01/2011 565.00p 568.00p 562.50p 565.00p 33294
31/12/2010 558.50p 559.00p 558.00p 559.00p 2139
30/12/2010 559.00p 561.00p 554.50p 561.00p 6679
29/12/2010 560.00p 560.00p 553.50p 556.00p 6950
24/12/2010 558.00p 558.00p 556.00p 556.00p 2250
23/12/2010 562.00p 562.50p 557.00p 560.00p 15505
22/12/2010 560.50p 561.50p 557.49p 559.00p 12895
21/12/2010 557.00p 560.50p 556.40p 560.00p 13482
20/12/2010 554.50p 559.50p 552.50p 556.00p 11417
17/12/2010 558.00p 561.00p 552.10p 558.00p 20049
16/12/2010 552.50p 554.50p 548.01p 554.50p 17219
15/12/2010 550.50p 555.00p 549.50p 550.00p 364481
14/12/2010 555.00p 557.00p 553.00p 556.50p 6885
13/12/2010 553.00p 555.00p 550.00p 555.00p 12564
10/12/2010 553.50p 553.50p 545.00p 550.00p 39187
09/12/2010 550.00p 554.50p 543.47p 546.00p 35476
08/12/2010 544.50p 549.99p 542.01p 544.00p 15423
07/12/2010 548.00p 554.00p 545.00p 545.00p 84735
06/12/2010 545.00p 547.25p 543.00p 547.00p 29312
03/12/2010 544.00p 550.00p 544.00p 550.00p 26418
02/12/2010 533.00p 549.50p 533.00p 549.50p 149095
01/12/2010 514.00p 533.00p 514.00p 533.00p 101331
30/11/2010 515.00p 521.00p 512.50p 512.50p 80532
29/11/2010 531.00p 536.00p 515.00p 520.50p 33143
26/11/2010 520.00p 528.00p 519.00p 526.50p 28508
25/11/2010 528.50p 531.00p 520.00p 530.00p 83888
24/11/2010 530.00p 534.00p 522.50p 534.00p 67641
23/11/2010 540.00p 542.60p 529.00p 529.50p 73571
22/11/2010 556.00p 557.00p 542.00p 545.50p 24665
19/11/2010 551.50p 555.00p 548.40p 552.50p 16334
18/11/2010 550.00p 553.00p 548.00p 550.00p 39824
17/11/2010 539.50p 542.40p 534.65p 541.50p 24269
16/11/2010 547.50p 549.50p 539.50p 539.50p 58988
15/11/2010 548.00p 552.00p 541.00p 551.00p 21950
12/11/2010 545.50p 551.00p 539.50p 543.00p 100437
11/11/2010 555.00p 557.50p 550.00p 552.00p 29423
10/11/2010 568.00p 569.00p 554.75p 557.50p 83238
09/11/2010 566.50p 570.00p 566.00p 570.00p 46192
08/11/2010 566.00p 567.00p 563.00p 564.00p 23912
05/11/2010 576.00p 578.25p 567.00p 568.50p 28084
04/11/2010 565.00p 577.50p 565.00p 575.50p 95580
03/11/2010 570.00p 570.00p 562.00p 563.50p 16737
02/11/2010 564.00p 570.00p 562.15p 569.50p 55437
01/11/2010 565.00p 571.10p 560.00p 564.50p 18799
29/10/2010 570.50p 570.50p 563.20p 566.00p 40619
28/10/2010 571.00p 571.50p 569.00p 571.50p 9381
27/10/2010 567.00p 572.50p 565.00p 570.00p 14575
26/10/2010 575.00p 575.50p 569.00p 572.00p 179377
25/10/2010 581.00p 581.50p 575.01p 578.00p 10733
22/10/2010 576.00p 581.00p 575.00p 579.00p 5967
21/10/2010 571.00p 580.50p 571.00p 580.50p 45033
20/10/2010 562.00p 571.00p 562.00p 571.00p 6761
19/10/2010 567.00p 572.00p 560.50p 565.00p 42192
18/10/2010 566.50p 569.00p 561.50p 568.50p 53549
15/10/2010 569.00p 569.00p 562.00p 567.00p 16364
14/10/2010 571.00p 574.00p 567.50p 568.50p 61091
13/10/2010 562.50p 572.50p 561.50p 572.50p 178288
12/10/2010 554.00p 561.00p 550.00p 561.00p 562867
11/10/2010 560.00p 561.00p 557.00p 561.00p 23795
08/10/2010 556.00p 562.00p 550.00p 562.00p 112739
07/10/2010 558.00p 561.50p 556.00p 558.00p 62660
06/10/2010 553.50p 561.00p 551.00p 561.00p 67422
05/10/2010 539.00p 554.00p 539.00p 554.00p 33126
04/10/2010 544.00p 544.00p 539.00p 539.00p 33306
01/10/2010 554.00p 554.00p 542.00p 547.00p 98617
30/09/2010 536.00p 552.00p 535.50p 545.00p 64007
29/09/2010 548.00p 548.00p 543.00p 544.50p 24632
28/09/2010 539.00p 542.00p 533.00p 542.00p 26059
27/09/2010 546.50p 546.50p 542.00p 543.00p 67533
24/09/2010 535.00p 545.50p 530.00p 545.50p 18186
23/09/2010 536.00p 537.00p 529.50p 537.00p 31211
22/09/2010 534.00p 542.20p 532.00p 539.00p 104134
21/09/2010 536.00p 539.00p 536.00p 539.00p 84066
20/09/2010 526.00p 532.50p 525.00p 532.00p 30775
17/09/2010 533.00p 534.00p 524.50p 527.00p 38258
16/09/2010 527.50p 532.00p 522.65p 531.00p 63362
15/09/2010 527.00p 530.00p 524.00p 528.00p 49258
14/09/2010 524.00p 527.14p 524.00p 526.00p 10354
13/09/2010 521.00p 527.00p 520.00p 527.00p 72028
10/09/2010 515.00p 520.00p 514.50p 518.00p 21762
09/09/2010 516.50p 519.00p 515.25p 518.00p 50723
08/09/2010 513.00p 517.50p 508.15p 514.50p 46000
07/09/2010 521.00p 521.00p 515.00p 516.00p 20250
06/09/2010 521.50p 525.00p 517.65p 523.00p 5945
03/09/2010 524.50p 527.00p 520.50p 520.50p 19114
02/09/2010 520.50p 526.00p 520.00p 526.00p 7542
01/09/2010 497.50p 519.50p 497.50p 519.50p 42676
31/08/2010 490.00p 499.75p 489.50p 499.75p 15128
27/08/2010 494.00p 498.00p 492.50p 498.00p 33123
26/08/2010 493.00p 496.25p 490.50p 496.25p 93271
25/08/2010 491.00p 494.00p 487.00p 491.75p 14298
24/08/2010 497.00p 497.00p 490.00p 492.75p 20471
23/08/2010 497.00p 501.15p 497.00p 500.00p 54661
20/08/2010 505.50p 513.90p 496.82p 500.50p 71491
19/08/2010 516.50p 516.50p 506.00p 509.50p 86566
18/08/2010 514.50p 516.50p 513.00p 516.50p 55706
17/08/2010 510.00p 518.00p 508.50p 518.00p 34682
16/08/2010 505.50p 508.50p 503.00p 508.50p 26106
13/08/2010 508.00p 511.00p 503.00p 507.50p 40152
12/08/2010 505.00p 507.50p 501.00p 505.00p 22784
11/08/2010 514.00p 518.00p 505.00p 506.00p 92560
10/08/2010 519.00p 522.00p 515.15p 522.00p 24713
09/08/2010 522.00p 525.50p 522.00p 525.50p 22617
06/08/2010 520.50p 522.50p 514.15p 519.00p 20540
05/08/2010 518.50p 523.50p 518.00p 523.50p 81765
04/08/2010 514.00p 517.20p 513.00p 516.00p 36499
03/08/2010 514.00p 518.50p 514.00p 518.00p 33179
02/08/2010 509.50p 516.50p 505.00p 516.50p 4485
30/07/2010 507.00p 510.50p 503.00p 509.50p 13089
29/07/2010 513.50p 516.00p 508.00p 513.00p 40641
28/07/2010 508.50p 515.00p 506.00p 506.00p 42203
27/07/2010 504.50p 514.50p 504.50p 510.00p 18646
26/07/2010 505.00p 510.00p 504.00p 508.00p 15031
23/07/2010 512.50p 513.00p 500.00p 505.00p 54223
22/07/2010 498.00p 511.00p 498.00p 509.00p 61033
21/07/2010 501.00p 501.50p 492.50p 500.50p 204476
20/07/2010 497.00p 497.25p 490.25p 497.25p 29863
19/07/2010 496.00p 503.00p 495.00p 496.00p 19087
16/07/2010 500.00p 505.95p 496.50p 496.50p 25242
15/07/2010 501.50p 506.00p 501.50p 503.00p 12182
14/07/2010 507.50p 508.00p 502.00p 504.00p 16726
13/07/2010 505.00p 506.00p 502.00p 506.00p 126459
12/07/2010 509.00p 509.00p 500.00p 500.00p 56727
09/07/2010 505.50p 505.50p 502.00p 504.00p 44492
08/07/2010 498.50p 501.50p 492.00p 501.50p 70760
07/07/2010 481.50p 495.00p 479.00p 491.00p 52335
06/07/2010 480.00p 488.50p 476.50p 488.50p 10691
05/07/2010 472.75p 475.50p 464.00p 475.50p 11561
02/07/2010 471.00p 475.25p 464.78p 475.25p 33662
01/07/2010 468.00p 475.00p 468.00p 472.00p 33495
30/06/2010 470.00p 478.00p 470.00p 478.00p 41685
29/06/2010 477.00p 477.00p 469.00p 475.75p 115226
28/06/2010 481.50p 485.00p 480.00p 484.75p 30393
25/06/2010 481.25p 485.35p 478.25p 480.25p 41725
24/06/2010 494.00p 494.00p 481.00p 481.00p 156059
23/06/2010 503.00p 503.00p 492.00p 497.00p 54690
22/06/2010 508.00p 511.50p 506.00p 511.50p 24643
21/06/2010 514.00p 514.17p 511.00p 512.00p 77947
18/06/2010 510.50p 511.00p 505.50p 510.50p 101687
17/06/2010 506.00p 511.00p 504.00p 505.00p 45171
16/06/2010 506.00p 508.00p 504.00p 504.50p 26087
15/06/2010 493.50p 505.50p 493.50p 505.50p 29087
14/06/2010 493.00p 499.75p 492.10p 499.75p 41128
11/06/2010 486.00p 491.25p 484.00p 491.25p 36278
10/06/2010 473.00p 487.00p 473.00p 486.50p 191234
09/06/2010 465.00p 475.50p 465.00p 475.50p 29956
08/06/2010 466.00p 467.30p 462.00p 465.50p 71917

*Close Price adjusted for both dividends and splits