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
17/12/2015 715.00p 724.50p 715.00p 715.00p 25834
16/12/2015 700.00p 715.00p 700.00p 705.00p 26094
15/12/2015 700.00p 713.00p 700.00p 702.00p 75566
14/12/2015 707.80p 714.04p 699.27p 704.75p 16561
11/12/2015 710.00p 721.00p 703.00p 708.50p 25622
10/12/2015 715.00p 724.00p 715.00p 716.75p 9134
09/12/2015 725.00p 725.00p 714.10p 718.25p 334462
08/12/2015 716.00p 725.00p 715.12p 718.75p 14910
07/12/2015 725.00p 727.43p 715.26p 723.00p 6887
04/12/2015 712.50p 720.00p 712.50p 715.50p 22590
03/12/2015 715.00p 722.88p 708.00p 710.00p 21639
02/12/2015 717.74p 721.56p 717.06p 720.25p 6343
01/12/2015 718.50p 723.24p 715.63p 718.50p 10742
30/11/2015 725.00p 725.00p 713.80p 718.00p 25489
27/11/2015 714.78p 724.00p 714.50p 717.75p 21430
26/11/2015 715.50p 722.68p 711.22p 720.25p 11243
25/11/2015 722.50p 722.50p 711.00p 717.75p 8945
24/11/2015 710.50p 722.83p 710.50p 714.75p 23960
23/11/2015 722.00p 722.00p 710.00p 713.00p 14980
20/11/2015 710.00p 719.25p 705.00p 712.50p 9398
19/11/2015 705.00p 716.88p 704.62p 705.00p 14286
18/11/2015 697.50p 709.65p 697.50p 704.25p 17785
17/11/2015 699.15p 709.05p 695.59p 706.50p 20069
16/11/2015 697.00p 703.13p 694.64p 700.25p 4608
13/11/2015 704.50p 716.45p 700.00p 706.00p 21316
12/11/2015 718.00p 729.76p 712.50p 714.50p 11839
11/11/2015 720.00p 732.00p 720.00p 726.50p 11946
10/11/2015 718.00p 728.08p 718.00p 724.00p 31421
09/11/2015 720.50p 735.00p 720.50p 720.50p 30409
06/11/2015 720.00p 731.60p 720.00p 727.25p 11292
05/11/2015 722.00p 731.60p 707.44p 723.00p 120271
04/11/2015 725.00p 732.40p 724.67p 729.50p 39165
03/11/2015 720.00p 727.62p 720.00p 720.00p 9741
02/11/2015 735.00p 735.00p 720.00p 720.00p 11518
30/10/2015 727.00p 739.50p 727.00p 727.00p 8019
29/10/2015 727.00p 738.22p 727.00p 732.25p 12218
28/10/2015 728.00p 737.77p 728.00p 734.00p 13073
27/10/2015 727.00p 742.00p 727.00p 727.00p 8445
26/10/2015 727.50p 741.50p 727.50p 728.00p 8312
23/10/2015 741.00p 741.50p 730.88p 741.00p 11330
22/10/2015 734.50p 734.50p 724.60p 728.75p 6712
21/10/2015 721.00p 733.50p 721.00p 726.25p 14431
20/10/2015 727.00p 734.00p 723.00p 727.50p 19755
19/10/2015 730.49p 734.50p 724.55p 727.50p 5871
16/10/2015 725.00p 732.65p 724.05p 729.50p 8946
15/10/2015 729.00p 731.85p 720.00p 724.50p 23138
14/10/2015 719.50p 725.00p 715.00p 720.00p 11278
13/10/2015 724.00p 724.50p 717.10p 722.50p 14412
12/10/2015 720.00p 724.50p 713.51p 714.00p 27836
09/10/2015 706.00p 715.79p 703.00p 711.25p 27140
08/10/2015 705.00p 705.14p 694.14p 703.00p 23297
07/10/2015 695.00p 703.21p 693.00p 695.00p 13649
06/10/2015 697.50p 700.00p 688.00p 694.00p 15095
05/10/2015 695.00p 695.00p 685.50p 685.50p 12975
02/10/2015 690.00p 690.00p 677.25p 682.50p 6299
01/10/2015 675.00p 691.00p 673.00p 686.00p 13939
30/09/2015 673.00p 683.50p 670.82p 673.00p 31901
29/09/2015 671.50p 679.50p 667.00p 672.50p 21128
28/09/2015 683.90p 695.00p 682.50p 682.50p 10550
25/09/2015 682.00p 697.00p 682.00p 682.50p 31244
24/09/2015 685.00p 696.36p 677.00p 677.00p 24997
23/09/2015 690.00p 697.20p 685.00p 690.00p 27935
22/09/2015 701.00p 701.00p 685.50p 690.00p 22165
21/09/2015 707.00p 714.13p 700.00p 705.50p 30651
18/09/2015 732.00p 737.96p 710.00p 710.00p 19496
17/09/2015 737.00p 743.25p 737.00p 737.00p 34114
16/09/2015 742.72p 743.25p 737.00p 743.25p 10099
15/09/2015 740.00p 746.16p 735.00p 740.25p 20546
14/09/2015 741.36p 747.00p 740.08p 744.00p 8950
11/09/2015 746.75p 747.81p 740.28p 747.00p 11340
10/09/2015 745.00p 752.50p 740.00p 741.00p 11688
09/09/2015 759.43p 762.00p 740.00p 755.25p 11755
08/09/2015 740.00p 747.80p 740.00p 740.00p 12600
07/09/2015 738.00p 745.00p 738.00p 738.00p 5778
04/09/2015 739.00p 746.35p 733.00p 733.00p 16665
03/09/2015 755.00p 755.00p 748.93p 750.00p 14970
02/09/2015 743.00p 746.00p 735.14p 745.50p 14816
01/09/2015 740.00p 746.90p 740.00p 740.00p 19679
28/08/2015 754.00p 759.67p 748.00p 748.00p 15657
27/08/2015 760.00p 760.00p 755.00p 758.50p 23497
26/08/2015 738.00p 746.00p 730.00p 746.00p 18298
25/08/2015 727.00p 754.50p 726.30p 753.00p 35563
24/08/2015 727.00p 727.00p 702.52p 710.00p 32223
21/08/2015 750.00p 750.00p 739.50p 742.25p 13524
20/08/2015 749.00p 753.00p 748.00p 749.75p 10544
19/08/2015 771.00p 777.37p 757.00p 757.00p 30173
18/08/2015 781.70p 781.70p 772.55p 776.50p 8257
17/08/2015 783.00p 787.20p 775.95p 780.00p 16032
14/08/2015 781.00p 789.50p 780.00p 789.50p 32524
13/08/2015 789.50p 791.00p 781.50p 786.25p 18002
12/08/2015 790.00p 792.50p 780.00p 780.50p 12789
11/08/2015 800.70p 800.81p 797.25p 799.50p 15875
10/08/2015 800.70p 801.00p 795.00p 800.00p 10838
07/08/2015 798.80p 799.50p 796.00p 798.25p 11518
06/08/2015 798.85p 800.25p 793.90p 799.50p 26659
05/08/2015 798.00p 800.40p 793.40p 798.00p 10865
04/08/2015 797.45p 798.00p 793.09p 797.50p 20225
03/08/2015 795.50p 797.67p 792.00p 795.50p 5366
31/07/2015 795.00p 800.72p 795.00p 795.00p 14925
30/07/2015 800.00p 803.45p 798.00p 799.50p 8510
29/07/2015 800.00p 808.00p 800.00p 800.50p 26031
28/07/2015 798.50p 804.68p 793.50p 793.50p 16449
27/07/2015 802.00p 807.40p 795.00p 795.00p 15315
24/07/2015 804.08p 811.75p 804.08p 807.50p 9801
23/07/2015 812.00p 812.00p 802.59p 809.00p 22568
22/07/2015 805.00p 812.12p 805.00p 808.50p 26670
21/07/2015 808.00p 813.90p 808.00p 808.00p 15818
20/07/2015 810.00p 819.52p 806.00p 806.00p 9576
17/07/2015 814.50p 819.73p 814.50p 817.25p 13385
16/07/2015 810.00p 817.99p 810.00p 812.50p 11534
15/07/2015 810.50p 815.70p 810.30p 813.00p 14966
14/07/2015 811.00p 820.00p 810.44p 820.00p 19948
13/07/2015 820.00p 820.00p 811.80p 820.00p 10096
10/07/2015 804.50p 813.00p 795.50p 813.00p 17880
09/07/2015 791.00p 793.50p 782.10p 793.50p 33712
08/07/2015 790.00p 790.00p 780.00p 787.50p 34830
07/07/2015 796.00p 796.00p 784.00p 784.00p 11127
06/07/2015 792.50p 796.00p 785.00p 795.50p 18055
03/07/2015 808.00p 808.00p 798.40p 804.00p 16885
02/07/2015 807.50p 807.50p 800.75p 806.50p 28915
01/07/2015 798.50p 811.00p 798.00p 807.50p 40539
30/06/2015 790.00p 802.92p 790.00p 798.00p 48573
29/06/2015 784.00p 800.00p 775.00p 795.00p 87019
26/06/2015 811.00p 815.00p 801.56p 815.00p 24812
25/06/2015 815.00p 815.00p 802.48p 815.00p 20755
24/06/2015 820.00p 822.87p 805.00p 815.00p 21137
23/06/2015 819.50p 819.90p 811.50p 815.00p 18090
22/06/2015 812.50p 820.00p 812.50p 820.00p 37259
19/06/2015 802.00p 810.00p 799.00p 804.00p 17025
18/06/2015 804.00p 810.00p 802.00p 806.00p 30385
17/06/2015 808.00p 818.32p 805.00p 811.00p 17845
16/06/2015 820.00p 820.00p 809.50p 820.00p 24069
15/06/2015 812.00p 820.25p 812.00p 812.00p 8562
12/06/2015 831.77p 833.00p 820.25p 820.25p 22030
11/06/2015 830.00p 832.85p 824.00p 824.50p 15165
10/06/2015 828.50p 829.61p 820.50p 828.00p 20012
09/06/2015 825.00p 839.30p 820.50p 820.50p 17253
08/06/2015 835.50p 840.00p 829.00p 838.00p 23878
05/06/2015 830.00p 841.88p 828.00p 828.50p 25367
04/06/2015 844.00p 844.36p 836.00p 843.50p 9636
03/06/2015 842.00p 842.13p 834.20p 842.00p 48481
02/06/2015 835.00p 843.00p 830.00p 835.00p 16471
01/06/2015 832.00p 841.00p 830.00p 835.00p 25180
29/05/2015 840.00p 841.87p 830.00p 840.00p 15585
28/05/2015 834.00p 841.96p 833.50p 834.75p 35507
27/05/2015 838.00p 840.00p 832.36p 834.00p 40323
26/05/2015 838.00p 838.00p 830.50p 832.50p 29726
22/05/2015 840.00p 840.00p 832.95p 840.00p 115286
21/05/2015 837.00p 837.00p 832.00p 834.00p 28050
20/05/2015 838.00p 841.00p 834.50p 836.00p 16132
19/05/2015 833.00p 838.00p 829.30p 837.00p 43199
18/05/2015 828.00p 835.00p 826.72p 830.00p 40705
15/05/2015 820.50p 835.00p 820.50p 830.00p 11087
14/05/2015 815.00p 824.00p 814.50p 819.00p 20830
13/05/2015 822.00p 824.10p 815.50p 816.00p 40369
12/05/2015 818.50p 823.02p 812.50p 812.50p 22657
11/05/2015 827.00p 835.00p 820.00p 820.00p 26959
08/05/2015 825.00p 826.88p 818.25p 822.50p 16771
07/05/2015 815.00p 824.80p 812.00p 812.00p 11537
06/05/2015 818.00p 828.86p 816.00p 816.00p 107002
05/05/2015 820.00p 830.00p 818.00p 818.00p 33920
01/05/2015 825.00p 825.00p 815.75p 818.00p 21443
30/04/2015 812.00p 824.50p 812.00p 815.00p 39205
29/04/2015 818.00p 827.90p 809.50p 809.50p 56102
28/04/2015 827.50p 829.00p 818.00p 818.00p 24872
27/04/2015 823.00p 833.00p 823.00p 823.50p 38058
24/04/2015 823.00p 830.39p 823.00p 823.50p 15115
23/04/2015 823.00p 830.40p 823.00p 823.00p 14650
22/04/2015 822.00p 833.10p 822.00p 829.50p 31876
21/04/2015 827.00p 836.00p 824.00p 836.00p 37834
20/04/2015 835.00p 835.79p 826.00p 826.00p 24402
17/04/2015 835.00p 848.85p 825.00p 825.00p 59069
16/04/2015 835.50p 848.81p 834.00p 835.00p 21486
15/04/2015 840.00p 849.00p 831.25p 842.00p 148020
14/04/2015 839.00p 840.00p 827.50p 827.50p 71185
13/04/2015 839.00p 839.58p 833.60p 839.00p 115870
10/04/2015 820.00p 836.00p 820.00p 825.00p 36601
09/04/2015 820.00p 825.89p 814.50p 815.00p 34873
08/04/2015 819.50p 819.50p 809.00p 816.50p 64449
07/04/2015 813.50p 816.50p 808.00p 816.50p 50533
02/04/2015 796.00p 810.00p 796.00p 810.00p 29603
01/04/2015 806.00p 806.00p 792.50p 806.00p 13428
31/03/2015 800.00p 809.86p 798.00p 807.00p 55020
30/03/2015 808.00p 808.00p 793.70p 800.00p 68735
27/03/2015 798.00p 804.00p 794.00p 794.00p 41853
26/03/2015 802.50p 807.60p 795.00p 796.50p 29555
25/03/2015 802.00p 813.70p 802.00p 802.00p 42303
24/03/2015 813.70p 813.80p 807.00p 809.00p 26740
23/03/2015 815.00p 815.00p 805.00p 809.00p 145051
20/03/2015 810.00p 814.00p 801.00p 808.00p 55149
19/03/2015 798.50p 810.32p 797.00p 802.50p 50104
18/03/2015 805.95p 807.60p 799.00p 804.00p 38850
17/03/2015 794.00p 808.00p 794.00p 804.00p 101511
16/03/2015 790.00p 802.50p 786.51p 798.50p 44633
13/03/2015 785.00p 785.00p 774.00p 780.00p 16599
12/03/2015 781.00p 781.00p 775.50p 781.00p 26572
11/03/2015 769.00p 780.60p 769.00p 778.00p 134110
10/03/2015 771.00p 783.00p 771.00p 773.25p 33735
09/03/2015 783.00p 787.60p 775.00p 775.00p 68843
06/03/2015 780.50p 788.67p 780.50p 780.50p 25299

*Close Price adjusted for both dividends and splits