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
07/06/2010 470.00p 475.50p 464.25p 469.00p 37201
04/06/2010 495.00p 495.20p 471.50p 476.50p 192767
03/06/2010 495.00p 499.00p 491.00p 494.50p 78233
02/06/2010 477.00p 488.00p 475.00p 488.00p 119389
01/06/2010 489.00p 489.00p 477.00p 486.00p 84237
28/05/2010 499.00p 499.00p 494.00p 494.00p 62245
27/05/2010 481.00p 492.50p 478.00p 492.50p 63688
26/05/2010 476.00p 480.50p 476.00p 477.25p 40462
25/05/2010 478.00p 478.00p 464.00p 470.50p 49617
24/05/2010 490.25p 495.00p 480.00p 491.00p 34223
21/05/2010 485.25p 494.50p 482.00p 490.00p 68439
20/05/2010 501.00p 503.50p 484.00p 485.00p 53499
19/05/2010 501.00p 501.00p 487.72p 494.00p 64057
18/05/2010 508.00p 509.50p 504.66p 505.00p 33906
17/05/2010 500.00p 502.00p 497.50p 500.00p 307037
14/05/2010 520.00p 520.00p 500.00p 503.00p 54894
13/05/2010 518.00p 523.72p 518.00p 522.00p 14564
12/05/2010 510.00p 520.00p 503.00p 519.00p 64353
11/05/2010 511.00p 515.00p 509.00p 515.00p 40073
10/05/2010 501.00p 520.50p 501.00p 517.50p 70940
07/05/2010 494.00p 514.47p 477.50p 485.00p 158508
06/05/2010 510.00p 510.00p 497.00p 497.00p 51555
05/05/2010 527.00p 527.00p 508.00p 508.50p 58990
04/05/2010 543.00p 543.00p 523.00p 523.00p 43690
30/04/2010 543.50p 547.83p 540.00p 540.00p 14416
29/04/2010 542.00p 543.50p 540.00p 543.00p 49366
28/04/2010 543.50p 545.00p 534.00p 538.00p 73257
27/04/2010 553.00p 558.40p 544.00p 544.00p 39116
26/04/2010 554.00p 559.25p 553.00p 555.50p 22073
23/04/2010 550.00p 554.00p 547.00p 552.00p 73770
22/04/2010 561.00p 561.80p 550.00p 550.00p 55661
21/04/2010 568.00p 568.00p 557.50p 557.50p 64893
20/04/2010 568.00p 568.50p 565.00p 568.00p 50062
19/04/2010 561.00p 567.00p 561.00p 562.00p 35709
16/04/2010 570.50p 573.00p 556.00p 562.00p 90347
15/04/2010 572.50p 572.50p 567.00p 569.00p 70460
14/04/2010 573.50p 573.50p 566.00p 570.50p 76116
13/04/2010 570.50p 573.00p 563.50p 567.00p 45024
12/04/2010 565.00p 571.00p 557.50p 570.00p 25035
09/04/2010 558.00p 564.50p 554.10p 564.50p 27989
08/04/2010 555.00p 558.00p 551.00p 558.00p 40788
07/04/2010 558.00p 560.40p 555.50p 557.50p 180420
06/04/2010 559.50p 561.00p 554.50p 554.50p 38603
01/04/2010 556.50p 559.00p 552.50p 559.00p 104110
31/03/2010 552.00p 555.50p 547.50p 552.00p 59054
30/03/2010 558.00p 560.90p 553.00p 554.00p 52044
29/03/2010 559.00p 561.30p 552.50p 555.00p 88285
26/03/2010 550.50p 559.00p 550.50p 558.50p 36556
25/03/2010 546.00p 553.80p 542.00p 548.00p 209466
24/03/2010 551.50p 551.50p 542.00p 547.50p 134427
23/03/2010 548.00p 554.00p 544.50p 554.00p 140438
22/03/2010 543.00p 547.00p 539.00p 542.50p 174665
19/03/2010 542.50p 549.50p 538.00p 538.00p 124148
18/03/2010 550.50p 550.50p 542.00p 542.00p 69174
17/03/2010 552.50p 553.00p 548.11p 550.00p 76405
16/03/2010 544.00p 551.50p 544.00p 545.00p 133338
15/03/2010 546.00p 553.50p 536.00p 539.00p 182768
12/03/2010 548.00p 552.00p 543.00p 548.00p 199356
11/03/2010 545.50p 555.00p 538.00p 542.00p 140315
10/03/2010 541.00p 547.00p 540.00p 544.50p 144978
09/03/2010 543.50p 544.70p 536.50p 544.50p 79227
08/03/2010 545.00p 546.50p 541.00p 542.00p 54631
05/03/2010 534.50p 542.00p 534.50p 542.00p 41028
04/03/2010 537.00p 537.00p 531.50p 534.00p 55140
03/03/2010 534.00p 537.00p 528.00p 533.00p 131723
02/03/2010 531.00p 538.00p 528.00p 538.00p 52753
01/03/2010 522.00p 536.00p 521.00p 536.00p 231169
26/02/2010 504.50p 515.00p 504.50p 515.00p 48702
25/02/2010 505.00p 514.00p 502.00p 502.00p 38215
24/02/2010 507.50p 514.50p 504.00p 514.50p 158739
23/02/2010 514.50p 515.50p 507.00p 515.50p 11888
22/02/2010 513.00p 520.00p 511.50p 520.00p 52924
19/02/2010 510.50p 512.50p 506.26p 512.50p 24809
18/02/2010 499.00p 510.00p 497.50p 510.00p 71548
17/02/2010 493.50p 502.00p 493.50p 498.75p 56928
16/02/2010 490.00p 493.50p 487.50p 493.50p 49557
15/02/2010 483.00p 492.00p 483.00p 487.50p 26063
12/02/2010 495.00p 495.00p 483.50p 484.75p 52578
11/02/2010 502.00p 505.00p 495.00p 498.00p 94242
10/02/2010 498.00p 508.00p 497.00p 499.75p 86269
09/02/2010 494.25p 499.50p 492.50p 498.00p 124718
08/02/2010 499.00p 500.00p 489.00p 493.00p 46547
05/02/2010 505.00p 508.00p 495.00p 499.25p 110550
04/02/2010 519.00p 519.00p 506.00p 506.00p 24532
03/02/2010 522.00p 524.00p 520.00p 522.50p 93433
02/02/2010 523.00p 523.50p 520.00p 521.00p 106126
01/02/2010 515.50p 520.00p 515.00p 520.00p 36654
29/01/2010 516.00p 520.00p 510.00p 518.50p 107275
28/01/2010 514.00p 522.50p 510.50p 510.50p 28091
27/01/2010 516.50p 522.40p 512.50p 515.00p 48379
26/01/2010 520.00p 525.50p 519.00p 522.50p 50666
25/01/2010 522.00p 530.00p 522.00p 526.50p 22584
22/01/2010 530.50p 530.50p 521.00p 521.00p 39982
21/01/2010 535.50p 544.00p 528.00p 528.00p 89584
20/01/2010 540.00p 542.49p 534.00p 534.00p 56455
19/01/2010 540.00p 542.00p 538.00p 540.00p 112052
18/01/2010 540.50p 548.00p 538.00p 542.50p 89060
15/01/2010 542.00p 546.00p 539.00p 543.00p 75368
14/01/2010 541.00p 547.00p 540.00p 540.00p 65210
13/01/2010 545.00p 547.60p 539.00p 547.00p 31856
12/01/2010 548.00p 551.50p 546.01p 547.50p 31911
11/01/2010 544.00p 553.00p 544.00p 548.00p 82327
08/01/2010 543.00p 548.50p 543.00p 545.50p 22865
07/01/2010 541.00p 544.00p 541.00p 543.00p 95343
06/01/2010 538.00p 546.00p 538.00p 546.00p 47571
05/01/2010 535.00p 545.00p 535.00p 538.00p 60806
04/01/2010 530.00p 538.00p 530.00p 538.00p 64899
31/12/2009 537.50p 537.50p 528.00p 531.00p 62672
30/12/2009 533.00p 535.00p 526.00p 531.50p 34197
29/12/2009 521.50p 528.00p 521.50p 527.00p 23278
24/12/2009 523.00p 525.00p 520.00p 524.50p 6200
23/12/2009 520.00p 525.50p 516.00p 523.00p 44856
22/12/2009 522.00p 532.00p 522.00p 532.00p 61765
21/12/2009 521.00p 526.00p 519.00p 522.00p 98405
18/12/2009 524.00p 533.50p 510.00p 510.00p 70777
17/12/2009 535.00p 535.00p 521.50p 521.50p 20218
16/12/2009 536.00p 537.30p 522.00p 522.00p 26563
15/12/2009 534.00p 537.00p 527.50p 527.50p 48285
14/12/2009 543.50p 545.00p 532.00p 532.00p 42105
11/12/2009 519.00p 553.00p 519.00p 541.50p 335659
10/12/2009 513.00p 522.50p 513.00p 522.50p 6177
09/12/2009 513.00p 518.00p 512.50p 513.00p 13319
08/12/2009 522.50p 525.50p 512.00p 512.00p 40476
07/12/2009 521.50p 528.80p 520.00p 524.50p 34552
04/12/2009 525.50p 527.00p 520.00p 520.00p 71692
03/12/2009 533.00p 533.00p 525.00p 525.50p 72975
02/12/2009 526.00p 532.88p 525.00p 525.00p 230515
01/12/2009 514.50p 528.97p 514.00p 523.00p 179261
30/11/2009 518.50p 520.00p 513.00p 513.50p 112258
27/11/2009 515.00p 516.00p 509.00p 513.00p 17459
26/11/2009 532.00p 532.00p 510.00p 510.00p 39619
25/11/2009 523.50p 534.50p 523.50p 534.50p 35067
24/11/2009 520.00p 528.00p 520.00p 524.50p 77944
23/11/2009 515.00p 522.00p 515.00p 522.00p 129383
20/11/2009 519.00p 519.10p 512.50p 512.50p 67511
19/11/2009 527.00p 527.50p 519.00p 519.00p 32507
18/11/2009 530.50p 531.75p 527.00p 527.00p 13844
17/11/2009 531.00p 537.00p 526.00p 528.00p 15801
16/11/2009 537.00p 538.00p 526.50p 534.50p 29296
13/11/2009 529.00p 529.00p 515.00p 526.50p 40620
12/11/2009 528.00p 533.50p 527.00p 530.00p 5640
11/11/2009 529.00p 529.50p 522.00p 528.00p 34591
10/11/2009 525.50p 525.50p 522.00p 522.00p 126930
09/11/2009 524.50p 524.50p 512.00p 519.50p 70475
06/11/2009 513.00p 514.00p 509.00p 511.50p 25708
05/11/2009 509.00p 515.00p 509.00p 515.00p 22457
04/11/2009 507.50p 515.00p 507.50p 510.00p 54461
03/11/2009 517.00p 517.00p 507.00p 507.00p 71679
02/11/2009 514.00p 518.50p 514.00p 518.50p 35117
30/10/2009 520.50p 523.50p 513.50p 513.50p 92486
29/10/2009 523.00p 523.00p 517.00p 517.00p 26378
28/10/2009 532.00p 532.00p 522.50p 525.00p 27613
27/10/2009 540.00p 540.00p 533.00p 535.00p 31198
26/10/2009 545.50p 545.50p 542.00p 542.00p 24998
23/10/2009 537.00p 549.50p 537.00p 544.50p 36669
22/10/2009 541.00p 544.00p 533.00p 538.00p 44100
21/10/2009 551.00p 551.00p 541.00p 544.50p 52154
20/10/2009 553.50p 557.00p 550.00p 550.00p 69937
19/10/2009 557.00p 560.00p 552.50p 560.00p 69368
16/10/2009 566.00p 566.00p 557.00p 558.50p 48506
15/10/2009 568.00p 576.00p 567.00p 576.00p 9430
14/10/2009 563.00p 567.00p 563.00p 565.50p 82625
13/10/2009 560.50p 561.00p 558.50p 561.00p 85223
12/10/2009 552.00p 561.00p 552.00p 561.00p 37588
09/10/2009 552.00p 552.00p 551.00p 551.00p 7071
08/10/2009 553.00p 553.50p 551.00p 552.00p 31394
07/10/2009 549.00p 554.00p 547.00p 552.50p 38508
06/10/2009 539.00p 549.50p 539.00p 549.00p 177547
05/10/2009 539.00p 546.00p 534.00p 546.00p 202618
02/10/2009 539.50p 540.00p 530.50p 535.00p 40013
01/10/2009 554.00p 554.00p 541.00p 543.00p 43451
30/09/2009 552.00p 555.00p 549.00p 554.00p 178267
29/09/2009 538.00p 548.00p 538.00p 546.00p 122767
28/09/2009 537.00p 545.00p 537.00p 537.50p 15383
25/09/2009 541.00p 541.00p 534.00p 538.50p 98241
24/09/2009 535.00p 546.00p 535.00p 540.00p 69870
23/09/2009 533.00p 537.00p 533.00p 536.00p 100841
22/09/2009 534.00p 538.00p 531.00p 536.00p 52007
21/09/2009 547.00p 547.00p 532.00p 532.00p 9042

*Close Price adjusted for both dividends and splits