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
05/03/2015 785.00p 787.00p 776.00p 787.00p 24004
04/03/2015 781.00p 786.00p 773.75p 776.00p 28214
03/03/2015 783.00p 789.00p 780.50p 780.50p 226500
02/03/2015 788.50p 793.00p 780.50p 780.50p 27380
27/02/2015 788.00p 788.00p 780.00p 786.00p 118306
26/02/2015 788.00p 788.00p 778.22p 787.00p 10992
25/02/2015 788.00p 788.00p 778.00p 787.00p 13031
24/02/2015 785.00p 788.00p 778.00p 788.00p 41060
23/02/2015 775.00p 787.00p 775.00p 779.75p 24542
20/02/2015 780.00p 782.87p 773.00p 773.00p 84480
19/02/2015 770.00p 781.00p 768.10p 780.00p 59158
18/02/2015 769.50p 770.00p 766.10p 768.00p 24428
17/02/2015 765.00p 766.84p 757.00p 762.00p 27335
16/02/2015 770.00p 770.00p 765.00p 765.00p 14904
13/02/2015 757.00p 768.00p 756.50p 763.50p 22645
12/02/2015 764.50p 766.00p 755.38p 760.50p 15901
11/02/2015 764.00p 765.00p 753.50p 760.00p 26947
10/02/2015 753.50p 764.46p 753.50p 753.50p 7687
09/02/2015 761.00p 766.60p 755.00p 755.00p 7654
06/02/2015 768.50p 768.50p 755.50p 767.50p 27054
05/02/2015 768.00p 768.00p 760.00p 768.00p 28104
04/02/2015 770.00p 770.00p 764.00p 770.00p 37639
03/02/2015 755.00p 771.00p 754.60p 771.00p 25612
02/02/2015 759.00p 759.90p 751.00p 755.75p 30703
30/01/2015 759.00p 763.92p 756.94p 761.50p 36118
29/01/2015 753.30p 760.00p 753.30p 754.75p 17035
28/01/2015 757.63p 762.20p 752.00p 758.00p 15433
27/01/2015 755.50p 765.00p 755.50p 760.25p 6020
26/01/2015 765.00p 765.00p 755.29p 765.00p 18530
23/01/2015 762.00p 765.00p 750.68p 765.00p 26792
22/01/2015 755.00p 761.05p 748.00p 760.00p 51989
21/01/2015 743.50p 750.50p 743.50p 749.00p 23234
20/01/2015 750.00p 750.00p 743.95p 750.00p 18011
19/01/2015 739.50p 750.00p 739.50p 750.00p 21497
16/01/2015 748.00p 748.00p 738.00p 738.00p 12123
15/01/2015 749.00p 751.68p 741.00p 741.00p 26894
14/01/2015 745.50p 750.62p 740.00p 740.00p 22945
13/01/2015 749.00p 757.45p 749.00p 757.25p 7414
12/01/2015 755.51p 755.51p 747.57p 751.25p 22942
09/01/2015 761.62p 761.62p 751.50p 751.50p 8886
08/01/2015 758.00p 763.00p 751.80p 763.00p 19324
07/01/2015 755.48p 759.62p 751.80p 753.00p 17219
06/01/2015 760.50p 760.50p 750.00p 750.00p 133682
05/01/2015 761.50p 767.00p 755.40p 757.50p 38700
02/01/2015 760.00p 765.95p 758.50p 760.50p 62618
31/12/2014 762.75p 762.75p 760.00p 762.75p 4482
30/12/2014 760.00p 762.75p 760.00p 760.00p 8860
29/12/2014 767.50p 773.00p 767.00p 770.00p 6136
24/12/2014 768.80p 769.89p 761.96p 766.00p 14352
23/12/2014 767.00p 769.68p 766.50p 768.50p 7406
22/12/2014 761.00p 768.49p 760.65p 766.50p 18156
19/12/2014 769.00p 769.80p 761.46p 769.50p 24913
18/12/2014 757.00p 763.00p 754.50p 763.00p 77591
17/12/2014 748.00p 751.00p 742.09p 751.00p 33538
16/12/2014 747.00p 752.23p 740.00p 749.00p 143289
15/12/2014 745.50p 755.80p 745.00p 745.50p 78278
12/12/2014 756.00p 758.35p 751.00p 751.00p 83438
11/12/2014 752.50p 763.00p 752.50p 762.50p 50773
10/12/2014 753.50p 763.00p 753.50p 757.00p 29763
09/12/2014 754.00p 759.45p 752.00p 756.00p 23721
08/12/2014 756.00p 764.05p 756.00p 761.50p 10448
05/12/2014 757.00p 764.00p 753.20p 759.50p 21309
04/12/2014 752.00p 756.95p 751.50p 751.50p 19043
03/12/2014 753.00p 755.89p 748.00p 748.00p 9253
02/12/2014 749.00p 754.00p 742.50p 754.00p 30410
01/12/2014 741.85p 748.95p 741.85p 746.50p 22230
28/11/2014 749.00p 749.00p 745.00p 749.00p 42963
27/11/2014 745.00p 749.00p 743.88p 745.25p 27120
26/11/2014 737.00p 749.00p 737.00p 744.75p 54823
25/11/2014 745.00p 745.00p 736.90p 742.50p 26712
24/11/2014 733.41p 742.39p 733.41p 737.00p 6807
21/11/2014 734.00p 740.75p 731.00p 739.50p 36749
20/11/2014 725.00p 731.75p 725.00p 729.50p 22570
19/11/2014 731.00p 733.00p 725.00p 732.50p 20156
18/11/2014 730.00p 732.75p 721.04p 731.50p 127782
17/11/2014 721.00p 728.50p 720.50p 728.50p 22029
14/11/2014 725.00p 731.00p 724.26p 725.00p 34104
13/11/2014 726.50p 731.50p 726.00p 728.50p 26456
12/11/2014 736.00p 736.00p 725.00p 725.00p 6812
11/11/2014 736.00p 736.00p 726.00p 730.00p 18327
10/11/2014 735.13p 738.29p 729.27p 733.75p 8059
07/11/2014 731.00p 738.05p 728.00p 736.00p 10002
06/11/2014 727.00p 739.90p 727.00p 730.00p 10878
05/11/2014 725.00p 732.00p 725.00p 725.00p 16553
04/11/2014 725.00p 733.13p 721.00p 721.00p 36513
03/11/2014 733.90p 733.90p 726.15p 727.75p 14421
31/10/2014 733.51p 734.50p 715.50p 731.25p 15424
30/10/2014 716.00p 719.00p 715.00p 715.50p 66164
29/10/2014 718.86p 726.93p 718.86p 720.50p 18522
28/10/2014 716.42p 721.93p 713.00p 717.50p 9046
27/10/2014 715.00p 720.00p 713.00p 713.00p 72185
24/10/2014 714.00p 718.00p 712.50p 713.00p 17961
23/10/2014 712.00p 719.00p 710.54p 719.00p 10349
22/10/2014 708.00p 715.00p 703.50p 715.00p 125476
21/10/2014 690.00p 706.00p 690.00p 706.00p 24336
20/10/2014 704.00p 704.00p 691.00p 693.00p 18402
17/10/2014 676.00p 699.97p 672.00p 699.00p 76022
16/10/2014 674.00p 680.68p 659.33p 665.00p 38898
15/10/2014 675.00p 682.30p 670.00p 677.00p 30165
14/10/2014 681.00p 691.65p 671.97p 683.00p 38850
13/10/2014 690.00p 699.00p 687.08p 689.00p 36557
10/10/2014 709.00p 713.50p 690.00p 704.00p 53817
09/10/2014 728.00p 738.00p 715.23p 722.00p 46444
08/10/2014 730.00p 733.55p 725.11p 730.00p 26045
07/10/2014 731.00p 741.00p 730.44p 732.50p 32832
06/10/2014 741.90p 742.79p 736.10p 736.50p 42813
03/10/2014 737.00p 739.80p 731.15p 738.00p 26005
02/10/2014 741.00p 749.01p 726.00p 726.00p 33946
01/10/2014 741.00p 751.74p 741.00p 741.00p 11994
30/09/2014 749.00p 749.50p 741.25p 748.75p 15555
29/09/2014 743.00p 751.47p 742.00p 742.00p 17653
26/09/2014 745.00p 752.00p 745.00p 745.00p 25297
25/09/2014 747.00p 754.47p 746.00p 748.00p 61098
24/09/2014 753.00p 755.75p 748.89p 753.00p 18112
23/09/2014 752.00p 759.43p 750.00p 750.00p 188904
22/09/2014 761.30p 762.00p 757.13p 758.50p 35289
19/09/2014 760.00p 763.50p 754.86p 763.50p 41629
18/09/2014 756.00p 760.87p 753.40p 756.00p 19712
17/09/2014 763.00p 768.58p 758.00p 762.00p 22512
16/09/2014 768.00p 769.50p 759.00p 763.75p 292009
15/09/2014 768.00p 768.00p 761.89p 768.00p 9609
12/09/2014 767.50p 768.00p 763.33p 768.00p 20746
11/09/2014 765.00p 768.50p 761.50p 768.00p 41354
10/09/2014 763.00p 766.00p 759.29p 766.00p 30309
09/09/2014 759.50p 765.00p 754.37p 765.00p 23957
08/09/2014 755.00p 760.00p 749.54p 760.00p 33645
05/09/2014 748.00p 757.00p 748.00p 748.00p 16739
04/09/2014 747.50p 756.00p 747.50p 756.00p 64852
03/09/2014 745.00p 755.00p 745.00p 751.50p 28016
02/09/2014 743.00p 745.00p 737.96p 745.00p 18084
01/09/2014 741.50p 743.00p 737.40p 738.50p 15390
29/08/2014 734.00p 741.50p 733.50p 736.50p 11455
28/08/2014 735.00p 742.10p 732.50p 736.50p 20800
27/08/2014 740.00p 742.00p 735.60p 741.00p 15330
26/08/2014 726.50p 739.00p 726.50p 737.75p 32267
22/08/2014 723.00p 725.00p 719.60p 725.00p 17949
21/08/2014 719.50p 724.00p 719.00p 724.00p 21799
20/08/2014 712.50p 724.00p 712.50p 724.00p 16947
19/08/2014 717.50p 720.00p 715.58p 720.00p 14320
18/08/2014 712.00p 718.59p 706.32p 715.50p 32453
15/08/2014 708.00p 715.50p 708.00p 715.50p 18153
14/08/2014 705.50p 714.91p 705.50p 705.50p 24864
13/08/2014 713.49p 713.49p 706.45p 710.00p 35394
12/08/2014 709.00p 711.00p 703.71p 710.00p 15264
11/08/2014 699.50p 707.50p 697.30p 707.50p 20061
08/08/2014 691.00p 698.50p 689.00p 695.75p 67190
07/08/2014 718.50p 720.26p 696.00p 696.00p 37536
06/08/2014 718.50p 722.75p 712.00p 712.00p 34796
05/08/2014 724.50p 729.00p 722.00p 722.00p 15793
04/08/2014 724.00p 734.39p 724.00p 724.00p 27574
01/08/2014 735.50p 740.50p 724.00p 724.00p 34693
31/07/2014 737.50p 742.49p 736.50p 740.50p 22481
30/07/2014 740.50p 743.39p 735.50p 735.50p 18643
29/07/2014 738.50p 743.87p 735.50p 739.00p 29355
28/07/2014 740.00p 744.00p 734.00p 740.00p 24817
25/07/2014 738.00p 741.98p 734.00p 734.00p 15483
24/07/2014 736.00p 742.70p 736.00p 740.00p 53189
23/07/2014 737.00p 742.64p 737.00p 737.00p 10236
22/07/2014 740.50p 745.00p 740.00p 740.00p 22501
21/07/2014 738.00p 744.60p 735.00p 735.00p 20704
18/07/2014 742.50p 742.68p 738.00p 738.00p 22452
17/07/2014 745.00p 750.20p 742.00p 742.00p 32247
16/07/2014 750.00p 753.57p 748.00p 748.00p 22040
15/07/2014 751.50p 758.20p 751.00p 751.00p 25971
14/07/2014 750.00p 757.12p 745.00p 753.00p 38075
11/07/2014 755.00p 761.88p 745.00p 745.00p 34252
10/07/2014 771.00p 771.00p 754.50p 754.50p 41911
09/07/2014 768.00p 772.00p 766.90p 767.50p 34085
08/07/2014 772.00p 775.46p 769.50p 770.50p 12796
07/07/2014 778.00p 783.90p 772.00p 772.00p 9353
04/07/2014 778.50p 783.59p 778.50p 778.50p 19050
03/07/2014 780.50p 784.39p 778.00p 780.50p 19745
02/07/2014 780.50p 783.00p 780.00p 780.00p 15946
01/07/2014 780.50p 784.80p 778.00p 781.00p 23231
30/06/2014 779.00p 784.65p 779.00p 781.00p 16946
27/06/2014 780.00p 780.80p 777.00p 780.00p 25956
26/06/2014 781.00p 781.75p 776.50p 776.50p 24572
25/06/2014 778.00p 780.49p 776.60p 778.00p 14261
24/06/2014 789.00p 789.00p 776.00p 779.50p 10517
23/06/2014 785.00p 788.50p 782.25p 786.00p 20671
20/06/2014 780.00p 789.00p 780.00p 788.50p 70030
19/06/2014 782.00p 790.00p 779.50p 788.00p 52909
18/06/2014 777.00p 780.00p 774.67p 779.50p 33090
17/06/2014 775.00p 777.00p 773.00p 773.00p 7834
16/06/2014 777.00p 777.00p 770.00p 777.00p 30723
13/06/2014 784.50p 787.00p 773.00p 776.00p 54124
12/06/2014 789.50p 792.75p 786.00p 787.00p 22409
11/06/2014 790.50p 792.50p 786.00p 786.00p 16049
10/06/2014 788.00p 793.00p 788.00p 788.00p 23479
09/06/2014 793.00p 794.00p 790.50p 793.00p 16699
06/06/2014 787.50p 793.00p 787.50p 793.00p 21141
05/06/2014 785.50p 789.45p 785.00p 787.00p 20305
04/06/2014 792.50p 792.50p 788.37p 790.00p 56885
03/06/2014 784.00p 792.20p 784.00p 790.00p 31374
02/06/2014 787.00p 790.00p 783.81p 790.00p 9869
30/05/2014 776.50p 786.97p 776.50p 783.00p 36517
29/05/2014 785.00p 786.50p 776.60p 785.00p 12312
28/05/2014 778.50p 786.49p 778.50p 779.50p 32995
27/05/2014 778.50p 778.50p 774.00p 778.50p 22664
23/05/2014 777.00p 778.00p 769.00p 778.00p 28175

*Close Price adjusted for both dividends and splits