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
22/05/2014 774.50p 774.99p 767.48p 774.50p 10444
21/05/2014 773.50p 774.50p 770.94p 773.00p 33394
20/05/2014 771.00p 773.49p 766.49p 771.00p 15223
19/05/2014 771.00p 773.62p 766.40p 771.00p 13207
16/05/2014 766.00p 774.00p 766.00p 772.00p 27696
15/05/2014 774.00p 781.00p 766.00p 766.00p 34144
14/05/2014 780.00p 781.00p 774.32p 781.00p 25261
13/05/2014 778.50p 778.50p 770.00p 775.50p 30500
12/05/2014 778.00p 778.00p 768.50p 770.00p 31641
09/05/2014 772.00p 777.39p 768.25p 773.50p 15740
08/05/2014 775.00p 777.50p 769.17p 775.00p 14991
07/05/2014 770.00p 776.50p 767.15p 775.00p 29913
06/05/2014 773.11p 783.00p 773.11p 774.25p 11009
02/05/2014 783.00p 783.00p 772.05p 783.00p 214291
01/05/2014 775.50p 781.15p 771.50p 771.50p 11889
30/04/2014 778.50p 782.48p 774.00p 778.50p 13856
29/04/2014 775.00p 783.39p 774.00p 774.00p 70130
28/04/2014 776.50p 783.00p 776.50p 776.50p 14514
25/04/2014 781.50p 782.38p 775.27p 778.25p 12621
24/04/2014 776.50p 782.63p 774.11p 782.00p 67888
23/04/2014 785.00p 788.94p 779.50p 782.00p 25372
22/04/2014 785.00p 785.00p 777.11p 785.00p 20278
17/04/2014 777.00p 785.00p 776.50p 785.00p 30647
16/04/2014 785.00p 785.00p 777.80p 785.00p 17267
15/04/2014 777.00p 783.25p 775.00p 775.00p 33120
14/04/2014 780.03p 783.89p 776.50p 778.00p 35725
11/04/2014 780.00p 788.39p 780.00p 780.00p 23463
10/04/2014 794.50p 794.50p 785.00p 785.00p 13367
09/04/2014 787.00p 792.99p 785.50p 787.50p 10698
08/04/2014 790.00p 793.99p 787.50p 788.00p 34941
07/04/2014 794.00p 797.00p 786.50p 792.50p 35306
04/04/2014 796.00p 797.00p 792.00p 794.50p 30949
03/04/2014 788.50p 794.49p 781.50p 792.00p 72516
02/04/2014 784.00p 787.99p 777.00p 786.50p 49665
01/04/2014 778.50p 781.00p 770.00p 781.00p 44226
31/03/2014 769.00p 773.00p 762.50p 773.00p 48434
28/03/2014 765.00p 769.00p 755.50p 769.00p 14627
27/03/2014 759.00p 761.00p 752.00p 755.50p 43106
26/03/2014 760.00p 768.90p 756.50p 760.00p 45441
25/03/2014 761.50p 771.23p 758.00p 758.00p 54448
24/03/2014 759.00p 772.50p 759.00p 759.00p 29184
21/03/2014 760.00p 772.50p 760.00p 772.50p 43871
20/03/2014 762.00p 772.50p 762.00p 770.00p 20161
19/03/2014 768.50p 773.00p 762.98p 772.50p 35224
18/03/2014 764.00p 770.00p 757.90p 770.00p 41417
17/03/2014 763.00p 763.00p 757.00p 760.50p 21204
14/03/2014 763.50p 763.50p 756.00p 762.25p 43477
13/03/2014 770.00p 771.84p 762.00p 762.00p 34048
12/03/2014 766.00p 770.00p 761.25p 770.00p 44611
11/03/2014 758.00p 768.23p 758.00p 765.50p 36264
10/03/2014 765.50p 768.89p 759.35p 765.50p 13782
07/03/2014 757.50p 767.50p 757.50p 766.50p 29540
06/03/2014 767.50p 767.89p 759.95p 767.50p 63355
05/03/2014 764.00p 767.99p 759.51p 762.00p 19408
04/03/2014 765.00p 768.99p 757.50p 768.00p 13574
03/03/2014 759.65p 763.75p 755.05p 757.50p 23036
28/02/2014 765.05p 766.00p 760.10p 763.75p 17937
27/02/2014 761.00p 766.34p 757.98p 765.00p 27692
26/02/2014 755.00p 767.00p 755.00p 763.00p 70380
25/02/2014 757.00p 767.00p 750.25p 767.00p 41552
24/02/2014 753.00p 759.00p 749.13p 759.00p 17402
21/02/2014 748.50p 756.44p 748.10p 754.00p 35843
20/02/2014 748.00p 754.00p 744.40p 754.00p 23591
19/02/2014 747.00p 752.00p 738.55p 752.00p 44823
18/02/2014 746.50p 746.50p 738.50p 744.50p 121666
17/02/2014 746.50p 746.50p 740.49p 746.00p 18195
14/02/2014 744.50p 744.50p 736.00p 744.50p 248194
13/02/2014 755.00p 755.00p 735.00p 742.00p 67879
12/02/2014 753.00p 753.00p 747.00p 749.25p 79368
11/02/2014 751.28p 751.28p 745.50p 748.75p 30120
10/02/2014 743.50p 747.45p 740.15p 745.50p 32995
07/02/2014 742.00p 744.39p 740.00p 742.00p 34284
06/02/2014 740.00p 742.00p 731.64p 742.00p 211936
05/02/2014 737.41p 738.25p 731.00p 735.75p 41946
04/02/2014 735.00p 735.00p 731.00p 731.00p 58421
03/02/2014 742.00p 742.00p 735.00p 735.00p 37414
31/01/2014 745.00p 745.38p 736.95p 738.00p 42532
30/01/2014 746.00p 748.91p 739.43p 743.00p 64841
29/01/2014 745.00p 755.39p 744.00p 745.00p 40590
28/01/2014 747.50p 751.49p 742.50p 745.00p 157465
27/01/2014 741.50p 749.15p 741.50p 746.50p 42300
24/01/2014 758.00p 758.00p 743.70p 751.00p 126648
23/01/2014 754.00p 759.10p 751.50p 751.50p 12414
22/01/2014 757.50p 759.49p 754.96p 758.00p 30255
21/01/2014 757.50p 759.49p 753.00p 753.00p 94795
20/01/2014 753.00p 758.70p 751.50p 758.00p 55917
17/01/2014 755.00p 756.65p 748.55p 753.50p 361299
16/01/2014 753.00p 755.00p 746.89p 754.50p 51673
15/01/2014 745.00p 750.50p 740.00p 750.00p 154579
14/01/2014 738.00p 742.49p 734.70p 740.00p 196054
13/01/2014 737.00p 738.00p 732.61p 738.00p 43575
10/01/2014 737.80p 738.99p 733.25p 735.25p 122172
09/01/2014 736.50p 737.00p 732.00p 737.00p 60180
08/01/2014 736.87p 749.00p 731.60p 733.75p 35187
07/01/2014 746.00p 749.00p 742.89p 749.00p 202980
06/01/2014 746.00p 746.00p 741.11p 746.00p 86193
03/01/2014 745.00p 748.65p 741.98p 746.00p 70130
02/01/2014 746.00p 746.00p 741.10p 744.00p 61281
31/12/2013 747.00p 747.00p 743.50p 745.00p 19405
30/12/2013 745.00p 747.00p 742.78p 747.00p 38457
27/12/2013 737.00p 749.00p 737.00p 749.00p 17390
24/12/2013 735.50p 737.00p 735.00p 737.00p 5404
23/12/2013 728.50p 735.50p 719.15p 735.50p 47695
20/12/2013 724.00p 727.00p 722.00p 727.00p 30794
19/12/2013 717.50p 725.00p 717.50p 725.00p 79861
18/12/2013 723.00p 723.00p 717.37p 720.50p 55706
17/12/2013 722.50p 723.45p 715.00p 723.00p 40867
16/12/2013 716.00p 720.00p 715.00p 715.00p 222620
13/12/2013 720.00p 721.80p 715.00p 720.00p 41849
12/12/2013 715.00p 724.00p 715.00p 715.00p 751756
11/12/2013 724.00p 728.00p 718.58p 724.00p 88264
10/12/2013 723.00p 728.00p 721.00p 728.00p 15570
09/12/2013 721.00p 726.50p 721.00p 721.00p 46086
06/12/2013 725.00p 729.00p 721.00p 721.00p 59048
05/12/2013 727.00p 732.79p 724.00p 724.00p 45368
04/12/2013 733.00p 736.56p 727.50p 728.00p 512046
03/12/2013 736.00p 743.50p 729.00p 729.00p 143898
02/12/2013 744.50p 744.99p 739.40p 743.50p 34463
29/11/2013 745.00p 746.99p 737.00p 743.00p 249941
28/11/2013 737.00p 746.50p 737.00p 737.00p 16129
27/11/2013 743.50p 745.39p 737.00p 737.00p 30222
26/11/2013 743.50p 746.80p 737.00p 737.00p 54850
25/11/2013 744.00p 748.20p 740.00p 740.00p 57688
22/11/2013 746.00p 751.18p 740.00p 740.00p 40282
21/11/2013 744.50p 746.00p 741.00p 745.50p 73438
20/11/2013 743.50p 748.00p 743.00p 743.00p 91967
19/11/2013 746.00p 749.00p 745.00p 745.00p 22670
18/11/2013 750.00p 752.00p 743.86p 746.00p 37269
15/11/2013 745.00p 748.11p 743.00p 744.00p 44505
14/11/2013 746.00p 752.00p 740.50p 740.50p 16206
13/11/2013 750.50p 757.25p 737.00p 737.00p 52337
12/11/2013 761.00p 761.00p 750.50p 753.00p 17059
11/11/2013 755.00p 760.00p 752.34p 760.00p 8584
08/11/2013 750.01p 755.00p 750.01p 755.00p 9279
07/11/2013 755.00p 758.24p 750.01p 757.00p 19149
06/11/2013 754.00p 757.25p 750.00p 753.00p 27408
05/11/2013 754.00p 760.42p 750.00p 750.00p 125615
04/11/2013 752.50p 759.50p 752.50p 754.00p 26799
01/11/2013 757.00p 757.50p 753.00p 753.00p 64117
31/10/2013 759.00p 762.00p 753.00p 755.00p 43957
30/10/2013 767.50p 769.00p 761.44p 763.00p 21378
29/10/2013 765.00p 767.89p 763.00p 763.00p 35618
28/10/2013 757.00p 766.99p 757.00p 763.00p 17676
25/10/2013 765.00p 765.00p 755.00p 765.00p 31991
24/10/2013 762.00p 762.00p 755.00p 755.00p 23130
23/10/2013 747.50p 759.89p 747.50p 758.00p 27910
22/10/2013 749.00p 756.00p 743.31p 756.00p 24496
21/10/2013 745.00p 748.50p 742.61p 746.50p 30891
18/10/2013 743.00p 746.58p 742.00p 744.00p 43823
17/10/2013 737.00p 749.50p 737.00p 742.00p 41686
16/10/2013 730.00p 743.00p 727.51p 742.00p 58726
15/10/2013 720.00p 735.00p 720.00p 732.50p 40752
14/10/2013 712.00p 721.50p 712.00p 721.50p 14427
11/10/2013 702.00p 721.00p 702.00p 721.00p 23118
10/10/2013 703.50p 713.50p 701.30p 713.50p 21208
09/10/2013 690.00p 699.49p 690.00p 694.00p 15663
08/10/2013 693.50p 700.00p 693.00p 693.00p 13925
07/10/2013 699.00p 700.00p 689.50p 700.00p 11964
04/10/2013 698.00p 699.00p 691.00p 695.00p 13124
03/10/2013 691.00p 693.70p 689.05p 691.00p 15206
02/10/2013 690.00p 694.00p 689.85p 690.00p 26297
01/10/2013 693.50p 695.00p 690.00p 695.00p 7636
30/09/2013 693.00p 694.00p 684.50p 684.50p 8861
27/09/2013 693.00p 698.00p 689.61p 698.00p 17222
26/09/2013 698.11p 698.11p 690.50p 696.00p 17028
25/09/2013 695.00p 697.00p 687.50p 687.50p 2985
24/09/2013 700.00p 700.00p 692.01p 700.00p 42166
23/09/2013 691.00p 699.50p 691.00p 699.50p 9337
20/09/2013 690.00p 700.00p 690.00p 700.00p 21608
19/09/2013 697.50p 700.00p 697.50p 698.00p 51537
18/09/2013 688.50p 690.99p 685.11p 689.50p 26899
17/09/2013 691.00p 693.50p 687.00p 687.00p 179760
16/09/2013 685.50p 693.50p 683.61p 693.50p 22710
13/09/2013 683.00p 685.00p 676.50p 685.00p 20493
12/09/2013 684.00p 684.50p 677.61p 680.50p 20435
11/09/2013 682.50p 685.29p 678.61p 685.00p 83251
10/09/2013 679.00p 685.00p 674.55p 685.00p 72047
09/09/2013 674.50p 678.49p 673.26p 675.50p 136800
06/09/2013 673.00p 678.08p 667.00p 675.00p 82330
05/09/2013 669.00p 677.00p 661.37p 667.00p 65557
04/09/2013 657.00p 668.00p 657.00p 668.00p 15925
03/09/2013 671.50p 671.50p 658.00p 660.00p 21408
02/09/2013 671.89p 671.89p 666.00p 670.00p 10650
30/08/2013 670.00p 671.81p 666.00p 666.00p 8614
29/08/2013 669.50p 671.50p 665.50p 670.00p 13672
28/08/2013 662.50p 672.00p 661.00p 672.00p 28654
27/08/2013 669.00p 672.00p 665.00p 672.00p 12795
23/08/2013 668.00p 672.00p 663.00p 672.00p 181872
22/08/2013 651.00p 667.00p 651.00p 663.00p 9091
21/08/2013 658.50p 663.43p 656.00p 663.00p 129979
20/08/2013 655.50p 662.50p 655.00p 658.00p 16162
19/08/2013 658.00p 665.50p 657.00p 657.00p 8447
16/08/2013 656.50p 666.00p 656.50p 665.00p 21230
15/08/2013 658.50p 666.39p 656.50p 657.00p 11589
14/08/2013 660.50p 666.39p 660.50p 663.00p 13807
13/08/2013 661.50p 665.70p 657.70p 661.50p 128762
12/08/2013 659.50p 660.00p 651.40p 660.00p 12027
09/08/2013 648.50p 658.00p 648.50p 655.00p 342774
08/08/2013 655.17p 655.17p 652.20p 652.75p 4160
07/08/2013 651.00p 654.33p 650.00p 651.50p 21137

*Close Price adjusted for both dividends and splits