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
04/10/2016 737.00p 739.50p 726.50p 735.00p 77544
03/10/2016 706.50p 734.00p 706.50p 734.00p 23403
30/09/2016 722.50p 722.50p 700.00p 722.50p 8282
29/09/2016 720.00p 720.00p 712.50p 720.00p 18235
28/09/2016 712.00p 715.39p 712.00p 712.00p 20112
27/09/2016 707.50p 720.50p 707.00p 720.50p 22454
26/09/2016 716.50p 720.41p 710.00p 710.00p 22896
23/09/2016 723.00p 723.00p 716.95p 723.00p 25943
22/09/2016 718.00p 718.00p 702.43p 714.00p 20807
21/09/2016 707.00p 717.50p 701.00p 717.50p 13814
20/09/2016 717.50p 717.50p 700.00p 701.00p 14495
19/09/2016 719.50p 719.50p 700.00p 709.50p 11296
16/09/2016 690.00p 710.50p 689.79p 710.50p 52255
15/09/2016 700.00p 700.00p 690.00p 698.00p 18264
14/09/2016 691.00p 701.25p 691.00p 698.00p 14713
13/09/2016 696.50p 703.00p 691.10p 696.00p 5329
12/09/2016 700.00p 704.80p 692.20p 700.00p 5798
09/09/2016 710.00p 715.20p 707.00p 710.00p 58871
08/09/2016 705.00p 713.25p 705.00p 708.00p 27259
07/09/2016 705.00p 714.00p 705.00p 708.00p 27677
06/09/2016 705.50p 706.65p 705.00p 705.00p 10773
05/09/2016 706.00p 713.85p 705.00p 706.00p 6097
02/09/2016 713.00p 724.50p 703.21p 708.50p 46523
01/09/2016 715.00p 715.00p 701.00p 705.25p 24371
31/08/2016 715.00p 715.00p 704.00p 715.00p 29103
30/08/2016 710.00p 712.70p 697.63p 706.25p 14580
26/08/2016 700.00p 712.50p 700.00p 700.00p 14950
25/08/2016 720.00p 720.00p 701.30p 710.00p 11766
24/08/2016 705.00p 714.13p 703.00p 703.00p 6858
23/08/2016 710.50p 712.50p 708.00p 708.00p 9847
22/08/2016 719.00p 719.00p 710.00p 719.00p 4319
19/08/2016 717.00p 719.00p 710.00p 710.00p 24126
18/08/2016 717.00p 717.00p 711.00p 711.00p 20514
17/08/2016 715.00p 720.80p 712.00p 712.00p 46727
16/08/2016 716.00p 722.30p 711.00p 717.00p 25242
15/08/2016 705.00p 720.00p 705.00p 716.50p 6360
12/08/2016 700.00p 713.00p 700.00p 713.00p 9416
11/08/2016 702.50p 707.80p 691.00p 705.00p 8194
10/08/2016 700.00p 703.00p 690.00p 703.00p 12688
09/08/2016 694.00p 695.00p 687.05p 695.00p 11344
08/08/2016 680.50p 692.00p 679.75p 686.00p 7810
05/08/2016 690.50p 690.50p 676.00p 676.00p 25595
04/08/2016 697.50p 697.50p 675.15p 685.00p 74561
03/08/2016 680.00p 689.45p 680.00p 680.00p 37930
02/08/2016 683.00p 694.75p 680.00p 686.25p 34550
01/08/2016 696.66p 698.00p 692.50p 692.50p 1650
29/07/2016 685.50p 693.10p 685.00p 686.00p 14054
28/07/2016 683.00p 692.32p 683.00p 684.50p 18031
27/07/2016 689.50p 694.00p 683.00p 694.00p 19209
26/07/2016 690.00p 690.00p 680.00p 680.00p 12961
25/07/2016 684.00p 684.00p 676.00p 684.00p 17998
22/07/2016 682.00p 684.00p 670.25p 684.00p 32653
21/07/2016 665.00p 676.00p 665.00p 670.00p 19726
20/07/2016 667.50p 675.00p 667.50p 673.00p 64254
19/07/2016 673.00p 675.00p 663.25p 675.00p 5548
18/07/2016 665.00p 675.00p 658.00p 675.00p 24438
15/07/2016 665.00p 665.00p 656.50p 665.00p 34190
14/07/2016 660.00p 665.00p 654.00p 665.00p 10901
13/07/2016 659.00p 660.00p 646.18p 660.00p 11718
12/07/2016 630.00p 659.50p 630.00p 646.00p 29964
11/07/2016 650.00p 655.00p 630.20p 655.00p 17164
08/07/2016 635.50p 642.02p 623.40p 640.50p 16695
07/07/2016 630.00p 631.25p 624.13p 630.00p 33031
06/07/2016 620.50p 635.00p 620.05p 621.00p 35772
05/07/2016 626.50p 637.05p 626.50p 626.50p 19787
04/07/2016 642.00p 645.80p 625.50p 631.75p 14964
01/07/2016 630.00p 645.00p 630.00p 642.00p 30789
30/06/2016 630.00p 645.00p 628.00p 629.50p 17289
29/06/2016 631.50p 640.00p 630.00p 635.00p 190647
28/06/2016 639.00p 639.00p 616.71p 630.00p 12835
27/06/2016 620.00p 633.00p 618.00p 618.50p 23887
24/06/2016 615.00p 650.00p 600.00p 650.00p 17393
23/06/2016 661.00p 661.00p 643.00p 658.00p 16163
22/06/2016 645.00p 652.25p 642.85p 644.50p 16873
21/06/2016 659.50p 659.50p 640.51p 648.50p 56890
20/06/2016 650.00p 658.00p 645.00p 645.00p 22779
17/06/2016 649.50p 649.50p 629.00p 649.50p 39629
16/06/2016 634.50p 634.50p 624.64p 630.00p 64002
15/06/2016 644.00p 644.00p 627.03p 643.50p 15427
14/06/2016 640.00p 643.00p 630.00p 632.00p 118344
13/06/2016 646.50p 650.65p 646.00p 646.00p 66729
10/06/2016 660.00p 669.20p 655.00p 662.50p 24184
09/06/2016 665.00p 671.00p 665.00p 665.00p 48446
08/06/2016 672.00p 672.00p 662.40p 672.00p 24064
07/06/2016 660.00p 675.00p 660.00p 671.00p 19698
06/06/2016 675.00p 675.00p 663.00p 675.00p 8435
03/06/2016 661.00p 665.00p 653.50p 665.00p 34787
02/06/2016 650.50p 665.00p 650.50p 665.00p 42938
01/06/2016 665.00p 665.00p 651.00p 651.00p 17906
31/05/2016 665.00p 665.00p 647.64p 664.00p 12388
27/05/2016 646.60p 656.00p 646.60p 656.00p 3127
26/05/2016 650.50p 651.45p 646.87p 650.50p 6060
25/05/2016 652.50p 655.16p 645.17p 652.00p 28169
24/05/2016 642.18p 655.50p 642.18p 648.25p 14726
23/05/2016 649.74p 651.00p 642.31p 651.00p 20510
20/05/2016 650.00p 654.00p 642.16p 654.00p 10868
19/05/2016 645.50p 646.95p 642.00p 642.00p 9167
18/05/2016 658.00p 658.00p 645.50p 652.00p 21377
17/05/2016 660.00p 664.80p 660.00p 660.00p 2899
16/05/2016 662.00p 667.75p 661.32p 667.75p 14741
13/05/2016 675.00p 675.00p 665.00p 669.00p 23768
12/05/2016 675.00p 675.00p 665.75p 675.00p 9175
11/05/2016 670.00p 680.08p 668.00p 670.00p 28757
10/05/2016 670.50p 680.08p 668.50p 668.50p 13410
09/05/2016 668.00p 677.30p 665.00p 674.75p 14507
06/05/2016 665.00p 678.35p 665.00p 665.00p 26094
05/05/2016 666.00p 684.00p 666.00p 673.00p 10123
04/05/2016 665.50p 678.00p 665.50p 675.00p 11971
03/05/2016 677.50p 682.35p 670.50p 677.50p 18920
29/04/2016 682.00p 682.00p 672.40p 679.00p 19880
28/04/2016 675.50p 686.20p 675.00p 675.50p 15711
27/04/2016 690.00p 690.00p 674.25p 690.00p 14964
26/04/2016 683.50p 686.80p 672.00p 683.50p 14267
25/04/2016 670.00p 680.45p 668.28p 672.00p 15108
22/04/2016 682.00p 688.30p 678.98p 681.50p 25805
21/04/2016 680.00p 687.95p 678.29p 683.00p 39214
20/04/2016 680.00p 688.50p 666.50p 681.00p 44493
19/04/2016 674.00p 678.80p 668.00p 677.50p 33418
18/04/2016 675.00p 680.00p 655.00p 678.00p 28141
15/04/2016 675.00p 678.00p 666.00p 678.00p 12152
14/04/2016 675.00p 675.00p 660.00p 675.00p 17078
13/04/2016 655.00p 672.00p 655.00p 667.00p 28995
12/04/2016 655.00p 655.00p 646.00p 652.75p 24438
11/04/2016 646.50p 650.75p 646.00p 648.00p 7416
08/04/2016 648.00p 651.01p 644.00p 648.00p 23725
07/04/2016 645.00p 649.80p 644.00p 644.00p 8222
06/04/2016 642.00p 651.79p 642.00p 645.00p 52600
05/04/2016 642.50p 657.50p 637.50p 637.50p 31768
04/04/2016 648.00p 661.60p 648.00p 657.50p 38228
01/04/2016 640.00p 660.00p 640.00p 655.00p 28167
31/03/2016 650.00p 656.34p 650.00p 651.00p 52201
30/03/2016 653.00p 659.20p 653.00p 659.00p 20861
29/03/2016 658.00p 660.94p 650.00p 655.50p 31646
24/03/2016 675.00p 680.00p 655.00p 656.00p 18640
23/03/2016 665.00p 671.25p 660.67p 671.25p 27800
22/03/2016 660.00p 666.77p 657.70p 659.00p 36489
21/03/2016 677.50p 677.50p 658.94p 671.00p 46265
18/03/2016 679.00p 692.50p 664.00p 692.50p 35826
17/03/2016 662.50p 672.25p 662.50p 665.00p 21084
16/03/2016 664.00p 677.00p 661.51p 664.00p 31742
15/03/2016 670.00p 677.72p 660.50p 670.50p 35311
14/03/2016 670.00p 670.00p 660.52p 667.00p 13078
11/03/2016 670.00p 670.00p 659.00p 670.00p 18586
10/03/2016 655.50p 667.00p 652.87p 658.00p 77436
09/03/2016 650.00p 662.75p 650.00p 660.00p 49405
08/03/2016 660.00p 662.50p 650.00p 655.00p 33682
07/03/2016 665.00p 666.40p 655.65p 658.00p 26143
04/03/2016 671.00p 672.00p 657.50p 671.00p 32965
03/03/2016 672.00p 674.00p 656.35p 670.50p 18271
02/03/2016 670.00p 670.00p 661.44p 666.00p 19263
01/03/2016 652.00p 660.00p 649.00p 655.00p 42256
29/02/2016 655.00p 655.00p 640.00p 654.00p 27561
26/02/2016 640.00p 657.33p 640.00p 650.00p 11644
25/02/2016 650.00p 655.00p 630.00p 640.00p 30769
24/02/2016 630.00p 647.47p 627.93p 632.00p 90724
23/02/2016 645.00p 650.00p 625.00p 641.25p 20298
22/02/2016 625.00p 640.00p 625.00p 635.00p 13608
19/02/2016 621.00p 625.00p 616.90p 621.50p 21630
18/02/2016 619.50p 625.00p 616.00p 625.00p 40237
17/02/2016 610.00p 619.00p 602.00p 610.00p 36459
16/02/2016 627.00p 627.00p 602.00p 602.00p 38251
15/02/2016 622.50p 622.50p 607.50p 607.50p 27050
12/02/2016 613.00p 615.00p 594.50p 594.50p 11567
11/02/2016 609.50p 609.50p 593.85p 601.50p 21842
10/02/2016 610.00p 614.30p 606.87p 610.00p 50588
09/02/2016 617.00p 621.40p 605.00p 605.00p 17769
08/02/2016 618.00p 634.75p 618.00p 624.00p 9349
05/02/2016 628.00p 638.00p 628.00p 634.00p 13847
04/02/2016 633.00p 636.43p 625.00p 625.00p 26592
03/02/2016 630.00p 639.65p 625.00p 625.00p 9159
02/02/2016 645.00p 649.88p 642.00p 644.00p 13896
01/02/2016 645.00p 654.20p 645.00p 645.00p 20149
29/01/2016 642.00p 655.00p 640.00p 655.00p 28380
28/01/2016 647.00p 647.00p 635.00p 635.00p 23622
27/01/2016 635.00p 642.71p 635.00p 637.00p 21142
26/01/2016 645.00p 645.00p 628.00p 635.00p 11079
25/01/2016 647.00p 650.00p 635.50p 643.25p 19135
22/01/2016 640.50p 650.00p 633.06p 650.00p 42409
21/01/2016 630.00p 637.50p 627.50p 635.00p 11480
20/01/2016 630.00p 637.00p 620.00p 620.50p 22606
19/01/2016 645.00p 657.95p 643.00p 643.00p 9894
18/01/2016 653.00p 653.00p 640.00p 650.25p 21769
15/01/2016 650.00p 654.80p 643.30p 645.00p 60116
14/01/2016 660.00p 674.00p 650.00p 650.00p 35796
13/01/2016 682.50p 690.63p 670.00p 670.00p 16725
12/01/2016 689.00p 689.00p 670.15p 685.00p 15369
11/01/2016 678.00p 683.71p 670.00p 670.00p 15104
08/01/2016 685.00p 695.00p 678.00p 678.00p 11322
07/01/2016 695.00p 698.15p 685.00p 688.50p 22243
06/01/2016 706.00p 713.36p 706.00p 706.00p 21221
05/01/2016 718.05p 718.05p 702.76p 715.00p 14414
04/01/2016 705.75p 720.00p 705.75p 712.50p 8039
31/12/2015 720.00p 725.50p 720.00p 720.00p 5576
30/12/2015 721.00p 735.00p 715.00p 722.50p 19304
29/12/2015 720.00p 730.50p 717.50p 720.00p 6236
24/12/2015 720.00p 722.00p 710.50p 717.50p 8786
23/12/2015 718.00p 720.00p 709.61p 720.00p 11876
22/12/2015 715.00p 715.00p 705.00p 714.50p 21688
21/12/2015 712.00p 715.00p 703.50p 715.00p 7793
18/12/2015 715.00p 715.00p 700.00p 715.00p 12337

*Close Price adjusted for both dividends and splits