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
04/05/2018 926.00p 950.00p 922.50p 950.00p 15162
03/05/2018 928.00p 944.00p 925.06p 927.00p 35035
02/05/2018 926.00p 926.00p 921.56p 925.00p 28817
01/05/2018 916.00p 923.24p 916.00p 923.00p 10638
30/04/2018 916.00p 917.29p 909.33p 914.00p 96144
27/04/2018 902.00p 912.00p 898.00p 912.00p 336215
26/04/2018 906.00p 906.00p 900.06p 906.00p 13858
25/04/2018 908.00p 912.40p 898.00p 904.00p 57190
24/04/2018 914.00p 916.80p 912.08p 914.00p 8842
23/04/2018 910.00p 912.00p 906.12p 908.00p 12355
20/04/2018 902.00p 911.00p 902.00p 911.00p 68225
19/04/2018 898.00p 904.00p 892.00p 904.00p 21414
18/04/2018 892.00p 897.88p 881.46p 896.00p 44199
17/04/2018 882.00p 896.40p 882.00p 882.00p 22647
16/04/2018 888.00p 906.02p 880.00p 880.00p 18745
13/04/2018 910.00p 910.00p 888.81p 892.00p 27227
12/04/2018 897.60p 898.50p 888.80p 896.00p 8920
11/04/2018 904.00p 906.00p 886.18p 906.00p 10670
10/04/2018 896.00p 900.00p 886.60p 897.00p 18672
09/04/2018 888.00p 892.00p 882.33p 887.00p 13760
06/04/2018 896.00p 896.00p 880.00p 888.00p 15415
05/04/2018 880.00p 892.00p 877.00p 880.00p 24584
04/04/2018 870.00p 877.40p 870.00p 870.00p 12435
03/04/2018 886.00p 888.00p 878.00p 884.00p 13999
29/03/2018 890.00p 890.00p 870.00p 890.00p 15304
28/03/2018 864.00p 878.00p 854.00p 878.00p 21912
27/03/2018 882.00p 886.00p 874.00p 878.00p 71170
26/03/2018 872.00p 874.90p 860.00p 866.00p 25567
23/03/2018 878.00p 878.00p 858.16p 872.00p 37970
22/03/2018 916.00p 920.02p 882.00p 898.00p 21215
21/03/2018 916.00p 922.06p 916.00p 916.00p 9133
20/03/2018 936.00p 936.00p 920.32p 927.00p 17453
19/03/2018 920.00p 933.20p 920.00p 920.00p 14140
16/03/2018 942.00p 942.00p 926.64p 942.00p 28863
15/03/2018 930.00p 940.00p 926.00p 926.00p 16995
14/03/2018 930.00p 949.80p 930.00p 930.00p 12089
13/03/2018 935.40p 943.75p 934.68p 939.00p 10311
12/03/2018 940.00p 946.88p 930.00p 937.00p 19739
09/03/2018 930.00p 939.86p 924.08p 933.00p 17317
08/03/2018 924.00p 928.00p 917.50p 922.00p 10238
07/03/2018 916.00p 928.00p 914.80p 920.00p 21162
06/03/2018 916.00p 916.00p 909.36p 916.00p 29764
05/03/2018 904.00p 913.66p 904.00p 904.00p 279043
02/03/2018 920.00p 920.28p 910.00p 910.00p 7192
01/03/2018 923.40p 931.04p 923.40p 924.00p 9671
28/02/2018 928.00p 932.25p 920.00p 928.00p 9207
27/02/2018 938.00p 938.00p 932.08p 938.00p 7922
26/02/2018 940.00p 940.00p 930.50p 940.00p 70333
23/02/2018 940.00p 940.00p 925.00p 940.00p 4432
22/02/2018 938.00p 938.00p 924.80p 938.00p 3836
21/02/2018 944.00p 944.00p 927.78p 944.00p 53260
20/02/2018 935.00p 937.80p 928.68p 933.00p 7898
19/02/2018 942.00p 942.00p 936.00p 936.00p 3310
16/02/2018 942.00p 942.00p 929.58p 942.00p 8095
15/02/2018 940.00p 942.00p 922.00p 932.00p 14007
14/02/2018 935.38p 935.38p 922.60p 926.00p 6776
13/02/2018 929.30p 929.30p 920.34p 923.00p 9313
12/02/2018 922.60p 930.00p 915.40p 923.00p 32241
09/02/2018 910.00p 914.00p 902.50p 905.00p 3750
08/02/2018 918.00p 924.08p 913.00p 913.00p 7095
07/02/2018 926.00p 934.00p 916.16p 924.00p 67798
06/02/2018 910.00p 923.80p 904.00p 904.00p 16433
05/02/2018 948.00p 948.02p 930.00p 940.00p 26424
02/02/2018 952.00p 957.92p 948.00p 952.00p 25809
01/02/2018 956.00p 959.24p 952.00p 956.00p 9280
31/01/2018 952.00p 963.00p 952.00p 952.00p 18754
30/01/2018 960.00p 969.38p 952.00p 952.00p 6299
29/01/2018 968.80p 968.80p 964.50p 967.00p 3000
26/01/2018 969.00p 969.00p 960.10p 965.00p 28576
25/01/2018 974.00p 974.00p 960.96p 974.00p 8784
24/01/2018 969.80p 969.80p 961.68p 963.00p 4507
23/01/2018 970.00p 970.00p 960.00p 970.00p 46526
22/01/2018 958.00p 969.86p 956.00p 960.00p 9971
19/01/2018 964.00p 966.00p 957.00p 965.00p 58862
18/01/2018 956.00p 961.00p 956.00p 961.00p 16061
17/01/2018 957.60p 963.70p 957.60p 961.00p 8362
16/01/2018 954.00p 966.00p 948.00p 961.00p 24793
15/01/2018 958.00p 958.00p 948.00p 958.00p 523
12/01/2018 950.00p 958.00p 944.00p 948.00p 45260
11/01/2018 948.00p 954.00p 948.00p 952.00p 19776
10/01/2018 948.00p 954.00p 948.00p 954.00p 6302
09/01/2018 953.75p 953.88p 949.00p 949.00p 6656
08/01/2018 946.00p 953.92p 944.00p 946.00p 44316
05/01/2018 940.00p 948.00p 938.80p 946.00p 18678
04/01/2018 941.20p 943.20p 932.94p 942.00p 4949
03/01/2018 950.80p 950.80p 943.60p 947.00p 1959
02/01/2018 936.00p 950.00p 936.00p 945.00p 7591
29/12/2017 946.50p 951.00p 940.12p 951.00p 7010
28/12/2017 940.00p 947.00p 936.87p 947.00p 9112
27/12/2017 940.00p 940.00p 932.10p 940.00p 3189
22/12/2017 929.00p 939.00p 929.00p 929.00p 1936
21/12/2017 939.50p 939.50p 932.00p 932.00p 6568
20/12/2017 936.00p 938.25p 933.44p 936.00p 4388
19/12/2017 931.00p 937.00p 928.25p 933.00p 4863
18/12/2017 925.00p 931.70p 923.00p 930.25p 8214
15/12/2017 929.00p 929.00p 915.00p 929.00p 25375
14/12/2017 918.00p 918.00p 915.00p 917.50p 4053
13/12/2017 918.00p 919.55p 915.00p 918.50p 11798
12/12/2017 916.50p 918.00p 911.00p 918.00p 8606
11/12/2017 920.00p 920.00p 906.00p 912.50p 878
08/12/2017 910.00p 913.00p 906.05p 906.50p 15945
07/12/2017 913.00p 913.00p 905.50p 913.00p 1981
06/12/2017 905.50p 914.82p 905.50p 912.00p 2274
05/12/2017 910.50p 920.32p 910.50p 914.25p 2124
04/12/2017 925.00p 925.00p 910.00p 910.50p 1610
01/12/2017 920.00p 920.00p 907.50p 913.75p 1784
30/11/2017 911.00p 920.00p 906.00p 920.00p 5919
29/11/2017 920.14p 920.87p 913.83p 919.00p 1692
28/11/2017 924.50p 925.00p 910.50p 918.50p 3712
27/11/2017 920.26p 921.25p 913.00p 917.50p 21450
24/11/2017 915.00p 917.75p 908.07p 917.75p 3195
23/11/2017 905.50p 912.00p 905.50p 910.25p 14450
22/11/2017 907.00p 912.43p 906.00p 906.00p 21370
21/11/2017 905.50p 912.11p 905.50p 905.50p 3725
20/11/2017 912.15p 919.38p 912.12p 917.25p 1428
17/11/2017 918.00p 926.08p 918.00p 924.75p 5062
16/11/2017 920.00p 926.94p 920.00p 924.75p 14647
15/11/2017 935.00p 936.78p 920.01p 926.75p 7374
14/11/2017 930.00p 942.50p 930.00p 935.25p 8812
13/11/2017 937.00p 943.53p 935.00p 936.25p 8715
10/11/2017 937.00p 951.00p 937.00p 951.00p 2094
09/11/2017 937.50p 948.66p 937.01p 938.00p 16437
08/11/2017 946.00p 945.15p 937.50p 944.50p 10679
07/11/2017 946.00p 947.68p 940.00p 944.00p 10775
06/11/2017 942.00p 955.50p 942.00p 951.25p 11520
03/11/2017 945.00p 955.00p 943.98p 950.25p 15253
02/11/2017 945.00p 957.00p 936.65p 949.00p 6326
01/11/2017 936.00p 948.00p 936.00p 936.00p 38152
31/10/2017 935.00p 947.60p 935.00p 935.00p 24627
30/10/2017 935.00p 945.00p 935.00p 935.00p 14287
27/10/2017 935.00p 950.00p 935.00p 950.00p 6307
26/10/2017 935.50p 945.00p 935.00p 935.00p 7171
25/10/2017 952.50p 947.99p 942.50p 942.50p 3891
24/10/2017 952.50p 953.00p 943.25p 947.00p 12491
23/10/2017 940.00p 949.00p 941.00p 946.00p 18665
20/10/2017 940.00p 952.00p 939.50p 945.75p 5907
19/10/2017 943.00p 943.00p 935.00p 936.00p 16405
18/10/2017 948.00p 953.45p 946.88p 950.50p 4381
17/10/2017 948.00p 953.40p 944.32p 949.00p 15163
16/10/2017 948.00p 958.00p 944.00p 958.00p 17814
13/10/2017 943.00p 958.00p 943.00p 943.00p 3081
12/10/2017 959.50p 955.50p 952.50p 952.50p 15112
11/10/2017 959.50p 959.50p 946.00p 955.50p 42
10/10/2017 945.00p 953.00p 952.75p 953.00p 21487
09/10/2017 945.00p 952.75p 947.50p 952.75p 10315
06/10/2017 945.00p 947.50p 945.00p 947.50p 1000
05/10/2017 935.00p 945.00p 935.00p 940.00p 2670
04/10/2017 933.00p 935.00p 931.00p 935.00p 5901
03/10/2017 920.50p 931.50p 920.50p 931.50p 5516
02/10/2017 925.00p 935.00p 924.00p 935.00p 6129
29/09/2017 913.00p 919.50p 916.75p 919.50p 7585
28/09/2017 913.00p 916.75p 913.00p 916.75p 61
27/09/2017 907.50p 910.00p 907.50p 910.00p 335
26/09/2017 906.50p 906.50p 906.00p 906.00p 1066
25/09/2017 906.00p 910.00p 906.00p 909.00p 4734
22/09/2017 915.00p 921.00p 911.50p 914.50p 549
21/09/2017 906.50p 906.50p 906.50p 906.50p 113
20/09/2017 906.50p 906.50p 906.50p 906.50p 10307
19/09/2017 906.50p 910.75p 906.50p 910.75p 65
18/09/2017 907.00p 913.50p 907.00p 913.50p 121
15/09/2017 915.50p 919.00p 907.00p 907.00p 27052
14/09/2017 923.00p 923.00p 915.50p 916.00p 8431
13/09/2017 927.00p 935.00p 923.00p 929.00p 1510
12/09/2017 926.00p 939.00p 926.00p 926.00p 121
11/09/2017 926.00p 939.50p 926.00p 939.50p 2147
08/09/2017 920.00p 930.50p 930.50p 930.50p 10794
07/09/2017 920.00p 930.50p 920.50p 930.50p 7582
06/09/2017 920.00p 920.50p 920.00p 920.50p 21
05/09/2017 921.50p 923.00p 921.00p 921.00p 5855
04/09/2017 921.00p 927.75p 921.00p 927.75p 11
01/09/2017 930.50p 930.50p 930.25p 930.25p 11
31/08/2017 927.50p 927.75p 927.50p 927.75p 6001
30/08/2017 920.00p 920.50p 917.00p 920.00p 36908
29/08/2017 940.00p 940.00p 920.00p 927.50p 14
25/08/2017 926.50p 940.00p 926.50p 933.50p 133
24/08/2017 926.50p 926.50p 925.00p 925.00p 2003
23/08/2017 926.00p 928.50p 926.00p 928.50p 29
22/08/2017 940.00p 940.00p 940.00p 940.00p 34
21/08/2017 923.00p 923.00p 923.00p 923.00p 1
18/08/2017 927.00p 927.00p 922.00p 922.50p 5970
17/08/2017 933.00p 933.00p 933.00p 933.00p 6918
16/08/2017 944.00p 944.00p 935.00p 935.00p 7835
15/08/2017 940.00p 940.00p 939.25p 939.25p 10923
14/08/2017 940.00p 940.00p 931.50p 940.00p 9228
11/08/2017 932.00p 936.50p 932.25p 932.25p 15094
10/08/2017 932.00p 940.00p 932.00p 936.50p 7172
09/08/2017 933.50p 940.00p 933.50p 936.00p 36358
08/08/2017 930.00p 936.00p 935.00p 936.00p 10345
07/08/2017 930.00p 935.00p 927.50p 935.00p 9909
04/08/2017 915.00p 930.00p 915.00p 925.00p 4228
03/08/2017 912.00p 919.50p 918.00p 919.50p 18314
02/08/2017 912.00p 918.00p 918.00p 918.00p 8917
01/08/2017 912.00p 918.00p 912.00p 918.00p 606
31/07/2017 912.50p 912.50p 910.00p 910.00p 4284
28/07/2017 912.00p 912.00p 912.00p 912.00p 8000
27/07/2017 911.50p 925.00p 911.50p 912.00p 646
26/07/2017 918.00p 918.00p 911.50p 911.50p 9794
25/07/2017 918.00p 921.50p 912.00p 912.00p 1508
24/07/2017 916.00p 921.50p 914.00p 921.50p 4180
21/07/2017 910.00p 918.75p 910.00p 918.75p 600

*Close Price adjusted for both dividends and splits