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
20/07/2017 917.00p 921.50p 910.50p 910.50p 11571
19/07/2017 907.50p 915.25p 907.50p 915.25p 65
18/07/2017 908.00p 917.00p 907.00p 907.00p 2690
17/07/2017 908.00p 908.00p 908.00p 908.00p 28
14/07/2017 908.50p 908.50p 907.00p 907.00p 1394
13/07/2017 908.00p 919.00p 908.00p 908.00p 1534
12/07/2017 917.00p 917.00p 907.00p 913.25p 2015
11/07/2017 907.00p 907.00p 907.00p 907.00p 8252
10/07/2017 912.50p 914.50p 913.25p 914.50p 12282
07/07/2017 912.50p 913.25p 907.50p 913.25p 8330
06/07/2017 912.50p 912.50p 907.00p 907.50p 1691
05/07/2017 930.00p 930.00p 922.00p 922.00p 1357
04/07/2017 934.50p 935.00p 920.00p 920.00p 5591
03/07/2017 937.50p 937.50p 923.50p 930.00p 1260
30/06/2017 925.00p 929.00p 916.50p 929.00p 5266
29/06/2017 940.00p 940.00p 925.00p 932.50p 121
28/06/2017 926.00p 926.00p 926.00p 926.00p 974
27/06/2017 935.00p 935.00p 920.50p 930.00p 7030
26/06/2017 920.50p 920.50p 920.50p 920.50p 8123
23/06/2017 930.50p 931.00p 916.50p 927.50p 4632
22/06/2017 916.50p 930.50p 916.00p 916.00p 1216
21/06/2017 920.50p 931.00p 916.00p 916.00p 10247
20/06/2017 918.00p 928.00p 918.00p 928.00p 0
19/06/2017 918.00p 932.50p 918.00p 918.00p 63
16/06/2017 915.00p 930.00p 908.00p 908.00p 28034
15/06/2017 925.00p 935.88p 915.00p 915.50p 17549
14/06/2017 935.00p 940.00p 922.82p 925.50p 14802
13/06/2017 925.00p 931.00p 920.00p 930.00p 24071
12/06/2017 917.00p 931.00p 917.00p 931.00p 9882
09/06/2017 930.00p 930.00p 918.62p 925.00p 21717
08/06/2017 910.50p 918.00p 910.00p 914.25p 13013
07/06/2017 927.50p 928.00p 917.35p 928.00p 17368
06/06/2017 915.00p 928.28p 915.00p 925.00p 22018
05/06/2017 917.00p 928.50p 915.50p 920.00p 22292
02/06/2017 925.00p 925.00p 915.00p 925.00p 17053
01/06/2017 913.00p 922.00p 913.00p 920.00p 9973
31/05/2017 910.00p 920.68p 910.00p 916.00p 30304
30/05/2017 914.00p 922.00p 907.50p 910.00p 21341
26/05/2017 920.00p 920.00p 912.25p 920.00p 5117
25/05/2017 915.00p 915.00p 905.00p 910.50p 25805
24/05/2017 906.00p 912.58p 899.63p 902.50p 28106
23/05/2017 901.47p 909.76p 900.63p 900.75p 16351
22/05/2017 897.50p 902.57p 894.73p 897.50p 38646
19/05/2017 885.63p 901.46p 885.63p 895.75p 10235
18/05/2017 885.50p 902.50p 885.50p 889.50p 4361
17/05/2017 905.00p 916.37p 895.00p 898.75p 9717
16/05/2017 918.00p 918.00p 903.20p 907.00p 44588
15/05/2017 912.75p 915.00p 907.62p 910.75p 12821
12/05/2017 910.00p 915.00p 906.23p 910.25p 20670
11/05/2017 914.00p 915.00p 901.50p 907.75p 85306
10/05/2017 909.00p 911.72p 905.00p 910.00p 19143
09/05/2017 905.00p 909.58p 899.00p 904.75p 27707
08/05/2017 897.50p 901.46p 886.50p 895.00p 40803
05/05/2017 890.00p 894.50p 875.60p 883.00p 26767
04/05/2017 872.50p 884.08p 869.95p 877.00p 23961
03/05/2017 862.00p 870.00p 854.27p 862.00p 10533
02/05/2017 864.50p 864.50p 853.25p 864.50p 24833
28/04/2017 859.50p 862.75p 853.80p 855.00p 31946
27/04/2017 850.00p 862.91p 850.00p 850.00p 14185
26/04/2017 859.50p 863.55p 854.19p 859.75p 8756
25/04/2017 860.00p 860.00p 846.00p 853.00p 19589
24/04/2017 854.50p 859.50p 846.76p 853.75p 28909
21/04/2017 827.00p 832.75p 826.00p 830.50p 29843
20/04/2017 834.50p 834.50p 827.10p 830.00p 10013
19/04/2017 825.00p 834.91p 825.00p 834.25p 26805
18/04/2017 844.02p 844.02p 834.58p 836.50p 17940
13/04/2017 840.50p 845.00p 837.30p 840.75p 24476
12/04/2017 845.00p 847.50p 835.50p 845.50p 39011
11/04/2017 837.00p 842.50p 836.15p 839.50p 31583
10/04/2017 839.00p 844.39p 834.50p 839.00p 14082
07/04/2017 830.50p 845.00p 830.00p 838.50p 28558
06/04/2017 835.00p 840.00p 826.65p 834.75p 13287
05/04/2017 830.50p 839.50p 830.50p 839.00p 17697
04/04/2017 838.00p 838.00p 826.04p 831.50p 14344
03/04/2017 829.00p 836.00p 826.06p 834.50p 22479
31/03/2017 827.50p 840.00p 825.00p 840.00p 25990
30/03/2017 837.00p 840.00p 827.00p 827.00p 47052
29/03/2017 821.00p 836.00p 821.00p 835.50p 25120
28/03/2017 825.00p 825.00p 815.12p 825.00p 23063
27/03/2017 814.00p 817.88p 810.13p 814.00p 17248
24/03/2017 828.00p 832.00p 818.00p 824.25p 46438
23/03/2017 818.00p 827.50p 818.00p 823.00p 14023
22/03/2017 830.50p 830.50p 817.50p 830.50p 15047
21/03/2017 826.50p 829.70p 824.50p 826.75p 28885
20/03/2017 819.50p 828.94p 783.50p 827.50p 37110
17/03/2017 833.00p 833.00p 821.00p 833.00p 21291
16/03/2017 820.00p 828.00p 819.08p 820.00p 18507
15/03/2017 815.00p 824.75p 815.00p 815.50p 91066
14/03/2017 815.00p 826.38p 815.00p 817.50p 87404
13/03/2017 817.00p 825.65p 817.00p 817.00p 7106
10/03/2017 815.00p 823.90p 815.00p 815.00p 9029
09/03/2017 815.00p 825.00p 815.00p 816.00p 10688
08/03/2017 817.00p 821.42p 817.00p 821.00p 10878
07/03/2017 824.50p 826.50p 815.00p 815.00p 10629
06/03/2017 815.00p 824.02p 815.00p 815.00p 12827
03/03/2017 815.00p 819.50p 806.70p 817.50p 25638
02/03/2017 808.50p 812.25p 806.31p 810.00p 17312
01/03/2017 800.00p 809.50p 792.57p 805.00p 10203
28/02/2017 785.00p 798.00p 785.00p 790.00p 31691
27/02/2017 790.00p 792.75p 785.00p 792.75p 13463
24/02/2017 800.00p 808.50p 786.29p 795.00p 34031
23/02/2017 804.00p 809.50p 801.00p 808.50p 24166
22/02/2017 802.00p 815.00p 802.00p 807.50p 9991
21/02/2017 807.50p 812.48p 800.81p 807.50p 21514
20/02/2017 801.50p 808.00p 801.00p 808.00p 8597
17/02/2017 801.00p 814.50p 801.00p 808.00p 18842
16/02/2017 808.00p 811.20p 802.00p 808.00p 37318
15/02/2017 813.00p 816.00p 803.00p 808.50p 12236
14/02/2017 805.00p 812.50p 798.72p 812.00p 30930
13/02/2017 809.00p 809.25p 799.00p 809.00p 17106
10/02/2017 807.00p 807.00p 799.80p 807.00p 13952
09/02/2017 809.50p 810.00p 796.74p 804.50p 20191
08/02/2017 810.00p 810.00p 796.50p 810.00p 17965
07/02/2017 796.50p 806.25p 796.50p 796.50p 18240
06/02/2017 798.50p 809.27p 796.55p 798.50p 26525
03/02/2017 800.50p 806.25p 800.00p 800.50p 12358
02/02/2017 800.00p 802.25p 795.00p 802.25p 9831
01/02/2017 800.00p 805.00p 795.00p 800.50p 63375
31/01/2017 801.00p 806.53p 795.45p 803.25p 23385
30/01/2017 795.00p 805.88p 795.00p 802.50p 22855
27/01/2017 798.00p 807.60p 795.75p 798.00p 6228
26/01/2017 797.00p 810.00p 796.00p 810.00p 31606
25/01/2017 790.00p 805.00p 790.00p 805.00p 32272
24/01/2017 794.50p 794.50p 785.10p 792.25p 9129
23/01/2017 790.00p 795.50p 788.00p 795.00p 22319
20/01/2017 800.00p 800.00p 791.45p 795.50p 17236
19/01/2017 810.00p 810.00p 790.00p 797.00p 14721
18/01/2017 800.00p 800.00p 791.00p 792.00p 20628
17/01/2017 806.00p 806.00p 795.00p 800.00p 9952
16/01/2017 806.00p 806.00p 800.00p 803.00p 23161
13/01/2017 805.00p 805.00p 796.00p 801.00p 11379
12/01/2017 800.50p 802.80p 796.00p 800.25p 8429
11/01/2017 797.00p 805.00p 793.20p 805.00p 33243
10/01/2017 790.00p 796.23p 787.44p 794.75p 25742
09/01/2017 793.00p 795.00p 786.00p 794.00p 21209
06/01/2017 794.00p 794.50p 787.50p 792.25p 14289
05/01/2017 785.00p 795.00p 784.00p 785.00p 106802
04/01/2017 808.50p 810.00p 802.00p 810.00p 17390
03/01/2017 800.00p 805.75p 792.88p 805.75p 49190
30/12/2016 785.00p 793.50p 783.44p 793.50p 10648
29/12/2016 782.00p 784.35p 776.35p 782.00p 4135
28/12/2016 781.00p 781.00p 777.80p 780.00p 4483
23/12/2016 775.00p 779.00p 775.00p 775.00p 2735
22/12/2016 771.00p 781.00p 771.00p 781.00p 4730
21/12/2016 773.00p 780.00p 773.00p 780.00p 9580
20/12/2016 768.00p 780.00p 768.00p 780.00p 25221
19/12/2016 774.00p 775.00p 765.99p 775.00p 17453
16/12/2016 766.00p 774.00p 762.00p 774.00p 18347
15/12/2016 760.00p 765.00p 754.60p 761.00p 21142
14/12/2016 760.00p 760.00p 750.50p 760.00p 6166
13/12/2016 750.00p 760.00p 744.37p 760.00p 12403
12/12/2016 748.00p 749.25p 742.50p 749.00p 28073
09/12/2016 741.00p 750.00p 741.00p 750.00p 40576
08/12/2016 738.00p 748.50p 733.25p 748.50p 55475
07/12/2016 730.00p 733.42p 725.50p 732.50p 52298
06/12/2016 720.00p 720.00p 708.07p 720.00p 21168
05/12/2016 712.00p 714.00p 705.64p 710.00p 34401
02/12/2016 709.00p 714.00p 705.00p 705.00p 6746
01/12/2016 715.00p 723.40p 709.00p 712.00p 17705
30/11/2016 723.00p 731.76p 719.00p 719.00p 19289
29/11/2016 733.00p 733.00p 723.00p 731.00p 6830
28/11/2016 725.50p 728.43p 723.00p 723.00p 8108
25/11/2016 726.00p 730.41p 725.00p 725.00p 41224
24/11/2016 728.00p 731.50p 726.00p 726.00p 11146
23/11/2016 729.00p 732.50p 728.00p 728.00p 17155
22/11/2016 735.00p 735.00p 730.00p 732.50p 45106
21/11/2016 732.00p 734.50p 725.00p 728.00p 50829
18/11/2016 739.00p 742.00p 732.00p 734.50p 194232
17/11/2016 744.50p 744.50p 736.50p 742.00p 8450
16/11/2016 738.50p 745.21p 736.94p 741.25p 12856
15/11/2016 747.00p 747.00p 738.34p 746.00p 6275
14/11/2016 748.00p 748.00p 738.50p 748.00p 10107
11/11/2016 737.50p 745.75p 736.00p 744.50p 4738
10/11/2016 752.00p 762.85p 739.00p 745.00p 19179
09/11/2016 731.50p 748.87p 715.00p 736.00p 13494
08/11/2016 744.00p 746.75p 742.00p 742.00p 8321
07/11/2016 742.00p 747.50p 740.00p 740.00p 6800
04/11/2016 740.00p 744.00p 735.00p 735.00p 11500
03/11/2016 750.00p 758.10p 744.00p 748.00p 24099
02/11/2016 752.00p 754.85p 751.50p 751.50p 8041
01/11/2016 756.00p 760.00p 753.20p 758.00p 35575
31/10/2016 758.00p 760.00p 753.32p 760.00p 26516
28/10/2016 757.00p 759.40p 754.50p 758.00p 23607
27/10/2016 754.00p 757.25p 752.00p 757.25p 15970
26/10/2016 755.00p 759.50p 752.00p 757.25p 19782
25/10/2016 762.00p 762.50p 750.00p 761.75p 52416
24/10/2016 757.00p 760.00p 752.00p 758.00p 21774
21/10/2016 760.00p 760.00p 755.35p 760.00p 19152
20/10/2016 758.00p 762.00p 751.14p 762.00p 15603
19/10/2016 753.00p 756.85p 751.45p 754.50p 11416
18/10/2016 748.50p 756.50p 748.50p 753.00p 42007
17/10/2016 745.00p 752.95p 744.09p 750.00p 56801
14/10/2016 744.50p 754.00p 744.50p 754.00p 35327
13/10/2016 751.00p 752.00p 748.00p 749.00p 38620
12/10/2016 753.00p 764.00p 750.00p 764.00p 19933
11/10/2016 750.00p 762.50p 748.65p 755.50p 60964
10/10/2016 747.00p 749.50p 738.37p 749.00p 22838
07/10/2016 742.00p 745.00p 737.75p 745.00p 39213
06/10/2016 738.00p 738.00p 725.00p 735.00p 49202
05/10/2016 738.00p 738.00p 726.95p 729.00p 29109

*Close Price adjusted for both dividends and splits