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
06/08/2013 649.50p 653.92p 642.00p 651.75p 10580
05/08/2013 644.00p 651.17p 642.00p 642.00p 5047
02/08/2013 645.00p 652.39p 642.25p 651.00p 16115
01/08/2013 645.00p 646.10p 639.75p 642.25p 11166
31/07/2013 638.50p 643.00p 630.12p 643.00p 62107
30/07/2013 637.00p 638.00p 633.55p 638.00p 12239
29/07/2013 627.00p 636.50p 627.00p 632.00p 9778
26/07/2013 629.00p 637.12p 627.00p 627.00p 9691
25/07/2013 630.00p 633.00p 626.50p 626.50p 11308
24/07/2013 630.00p 638.50p 630.00p 632.00p 15903
23/07/2013 634.00p 634.00p 630.00p 633.00p 12940
22/07/2013 634.00p 639.39p 631.50p 633.00p 14646
19/07/2013 631.00p 638.70p 631.00p 635.50p 42199
18/07/2013 631.00p 636.90p 631.00p 631.00p 16300
17/07/2013 634.59p 634.99p 627.50p 633.00p 5103
16/07/2013 629.50p 636.50p 626.05p 633.75p 31052
15/07/2013 626.50p 635.50p 626.50p 628.00p 20311
12/07/2013 635.50p 635.50p 628.82p 632.00p 2456
11/07/2013 633.00p 634.75p 628.32p 629.00p 16284
10/07/2013 625.00p 625.40p 616.61p 625.00p 23503
09/07/2013 609.50p 627.00p 609.00p 626.50p 18609
08/07/2013 615.00p 615.00p 601.11p 612.00p 14124
05/07/2013 603.38p 604.39p 600.12p 602.25p 10342
04/07/2013 592.50p 599.00p 590.11p 597.50p 15604
03/07/2013 600.55p 600.55p 588.00p 588.00p 15027
02/07/2013 598.50p 608.60p 598.00p 598.00p 15054
01/07/2013 597.00p 606.60p 595.00p 603.25p 7946
28/06/2013 596.00p 601.49p 594.48p 595.00p 28314
27/06/2013 593.00p 599.00p 588.00p 599.00p 17911
26/06/2013 577.00p 589.00p 577.00p 589.00p 15401
25/06/2013 578.75p 584.60p 576.00p 581.50p 7646
24/06/2013 587.50p 596.50p 576.00p 576.00p 12990
21/06/2013 596.00p 599.49p 589.50p 596.50p 67112
20/06/2013 605.00p 612.00p 595.00p 595.00p 11188
19/06/2013 607.50p 612.00p 602.37p 612.00p 23389
18/06/2013 607.00p 607.00p 601.50p 604.00p 5653
17/06/2013 596.00p 602.00p 596.00p 600.75p 10961
14/06/2013 598.50p 600.00p 587.50p 600.00p 7345
13/06/2013 585.50p 597.25p 583.00p 587.50p 39650
12/06/2013 596.50p 601.60p 593.00p 597.25p 22588
11/06/2013 600.50p 604.00p 594.00p 594.00p 32121
10/06/2013 605.50p 609.89p 599.01p 604.00p 54749
07/06/2013 603.99p 607.69p 599.63p 604.25p 12842
06/06/2013 600.00p 605.12p 599.00p 599.00p 15999
05/06/2013 604.00p 609.99p 601.00p 602.50p 9509
04/06/2013 613.49p 613.50p 606.00p 609.00p 14177
03/06/2013 603.00p 607.25p 600.51p 606.00p 10066
31/05/2013 606.00p 615.00p 605.01p 607.25p 9931
30/05/2013 610.50p 615.00p 601.80p 615.00p 34200
29/05/2013 608.00p 615.00p 606.95p 611.00p 34794
28/05/2013 604.50p 615.00p 599.00p 612.00p 31307
24/05/2013 600.00p 606.73p 594.00p 599.00p 8368
23/05/2013 600.80p 604.55p 600.00p 603.25p 5346
22/05/2013 612.00p 612.00p 609.01p 611.50p 55147
21/05/2013 608.00p 608.00p 605.50p 608.00p 46782
20/05/2013 605.00p 608.50p 605.00p 608.00p 9114
17/05/2013 608.50p 608.50p 602.00p 606.50p 19934
16/05/2013 609.00p 609.00p 604.51p 606.50p 13120
15/05/2013 607.00p 607.50p 604.00p 607.50p 20049
14/05/2013 608.50p 609.00p 603.50p 607.00p 27019
13/05/2013 608.50p 609.00p 601.71p 605.00p 68994
10/05/2013 602.20p 609.00p 602.20p 609.00p 6024
09/05/2013 606.00p 607.00p 601.01p 603.50p 7796
08/05/2013 602.01p 606.50p 602.00p 605.50p 16329
07/05/2013 605.00p 609.00p 602.75p 604.00p 15632
03/05/2013 594.00p 603.49p 594.00p 602.00p 40397
02/05/2013 589.50p 599.00p 589.50p 599.00p 14401
01/05/2013 593.00p 598.20p 586.00p 598.00p 12996
30/04/2013 590.50p 597.25p 586.00p 586.00p 110715
29/04/2013 594.00p 594.00p 588.51p 594.00p 7829
26/04/2013 590.00p 591.75p 588.01p 589.00p 14530
25/04/2013 595.00p 596.39p 593.00p 594.00p 53800
24/04/2013 585.00p 596.25p 581.00p 596.25p 87684
23/04/2013 574.00p 585.00p 570.35p 585.00p 115637
22/04/2013 572.50p 574.00p 568.70p 571.50p 27490
19/04/2013 567.00p 572.50p 567.00p 569.00p 21050
18/04/2013 570.00p 573.37p 567.00p 567.00p 19067
17/04/2013 582.50p 586.20p 570.00p 570.00p 24031
16/04/2013 583.75p 583.75p 580.00p 582.75p 3887
15/04/2013 580.51p 583.00p 579.00p 583.00p 27818
12/04/2013 584.50p 588.88p 582.00p 582.00p 20001
11/04/2013 587.00p 592.00p 585.00p 588.00p 24442
10/04/2013 581.00p 587.00p 575.01p 586.50p 16436
09/04/2013 573.51p 581.00p 573.50p 575.75p 11625
08/04/2013 578.00p 578.00p 572.00p 575.75p 18774
05/04/2013 582.00p 582.50p 572.00p 572.00p 17983
04/04/2013 584.00p 591.99p 582.00p 582.00p 10220
03/04/2013 591.00p 594.50p 588.00p 590.00p 50735
02/04/2013 589.00p 593.00p 582.00p 593.00p 13360
28/03/2013 588.00p 593.00p 582.01p 588.00p 27228
27/03/2013 595.00p 595.01p 588.00p 588.00p 18275
26/03/2013 598.00p 604.99p 595.00p 595.00p 8092
25/03/2013 605.00p 607.40p 596.00p 597.00p 19472
22/03/2013 599.20p 604.00p 595.01p 604.00p 5111
21/03/2013 601.00p 603.00p 598.00p 598.00p 21362
20/03/2013 604.86p 605.25p 600.00p 603.00p 28700
19/03/2013 605.00p 609.00p 600.00p 600.00p 31223
18/03/2013 602.00p 609.12p 602.00p 602.00p 11506
15/03/2013 615.00p 617.00p 613.00p 613.50p 13900
14/03/2013 618.00p 623.00p 613.50p 622.50p 15161
13/03/2013 623.00p 625.00p 613.00p 613.50p 30502
12/03/2013 624.00p 627.44p 619.00p 625.00p 16891
11/03/2013 627.00p 627.00p 624.00p 627.00p 22045
08/03/2013 625.00p 627.44p 620.50p 626.00p 10924
07/03/2013 620.00p 622.94p 617.00p 617.00p 17824
06/03/2013 618.00p 623.75p 611.39p 619.00p 22419
05/03/2013 618.00p 620.00p 615.00p 620.00p 50993
04/03/2013 613.76p 615.00p 609.14p 615.00p 8857
01/03/2013 612.00p 617.88p 611.28p 613.00p 150006
28/02/2013 617.00p 623.62p 613.00p 613.00p 11180
27/02/2013 617.50p 620.14p 613.00p 620.00p 16909
26/02/2013 615.50p 627.00p 615.01p 616.00p 26705
25/02/2013 625.00p 632.00p 620.00p 627.00p 32021
22/02/2013 614.00p 621.00p 613.00p 616.00p 12766
21/02/2013 618.00p 620.14p 613.00p 613.00p 11640
20/02/2013 615.00p 631.64p 609.00p 618.00p 51445
19/02/2013 603.00p 614.00p 603.00p 609.00p 38146
18/02/2013 605.50p 609.72p 603.00p 603.00p 9581
15/02/2013 603.00p 611.14p 603.00p 604.00p 9911
14/02/2013 607.00p 608.50p 603.51p 607.00p 8393
13/02/2013 608.50p 608.50p 603.00p 608.00p 55738
12/02/2013 602.00p 608.50p 596.50p 603.00p 41893
11/02/2013 598.00p 606.00p 597.00p 606.00p 25940
08/02/2013 598.00p 601.50p 596.01p 601.50p 14780
07/02/2013 608.50p 608.50p 598.51p 600.00p 25672
06/02/2013 605.50p 609.12p 598.01p 599.00p 32594
05/02/2013 610.00p 615.25p 607.50p 608.00p 66505
04/02/2013 615.50p 622.99p 611.00p 611.00p 13783
01/02/2013 612.10p 617.99p 612.10p 617.00p 15098
31/01/2013 616.00p 622.25p 613.00p 613.00p 32527
30/01/2013 619.95p 624.00p 618.90p 619.50p 13225
29/01/2013 619.74p 620.00p 616.30p 620.00p 34780
28/01/2013 609.50p 625.00p 602.50p 625.00p 38616
25/01/2013 605.00p 609.00p 597.50p 609.00p 33503
24/01/2013 600.50p 605.00p 595.00p 605.00p 49894
23/01/2013 596.45p 599.50p 594.00p 596.75p 17186
22/01/2013 602.00p 603.50p 593.50p 594.00p 45994
21/01/2013 587.00p 603.50p 582.50p 603.50p 24892
18/01/2013 582.00p 587.00p 578.00p 587.00p 16087
17/01/2013 578.50p 581.60p 576.00p 578.00p 34185
16/01/2013 576.00p 580.44p 576.00p 577.75p 15323
15/01/2013 577.00p 581.41p 576.50p 576.50p 50193
14/01/2013 570.00p 580.50p 570.00p 576.00p 23345
11/01/2013 570.00p 574.50p 570.00p 573.00p 11436
10/01/2013 565.00p 570.00p 561.00p 570.00p 18961
09/01/2013 566.00p 566.00p 559.00p 565.00p 28870
08/01/2013 570.00p 572.00p 565.37p 570.00p 31601
07/01/2013 563.50p 568.82p 563.50p 566.00p 34733
04/01/2013 562.00p 567.50p 562.00p 565.00p 16554
03/01/2013 563.00p 564.00p 560.00p 564.00p 6599
02/01/2013 559.50p 565.00p 555.00p 564.00p 31318
31/12/2012 550.09p 555.00p 549.00p 549.00p 3002
28/12/2012 553.50p 554.00p 550.00p 550.00p 5136
27/12/2012 546.50p 554.25p 544.64p 553.50p 24287
24/12/2012 548.50p 553.30p 546.60p 550.50p 5248
21/12/2012 550.00p 555.00p 546.50p 554.50p 12299
20/12/2012 550.50p 553.15p 547.30p 551.00p 14359
19/12/2012 545.00p 555.00p 542.60p 555.00p 35627
18/12/2012 536.00p 543.50p 536.00p 542.00p 24700
17/12/2012 534.00p 542.50p 531.50p 542.50p 58815
14/12/2012 536.00p 538.00p 531.00p 536.50p 11684
13/12/2012 531.40p 536.33p 530.00p 530.75p 33113
12/12/2012 532.00p 537.50p 527.00p 527.00p 9895
11/12/2012 537.42p 537.42p 531.45p 532.25p 100963
10/12/2012 530.50p 536.50p 523.93p 536.50p 20480
07/12/2012 528.50p 533.00p 528.50p 532.50p 7101
06/12/2012 528.50p 533.75p 528.50p 532.00p 4922
05/12/2012 533.42p 533.50p 528.25p 531.50p 97846
04/12/2012 524.51p 531.52p 524.50p 531.00p 14512
03/12/2012 528.00p 530.25p 524.00p 529.50p 92824
30/11/2012 524.00p 529.37p 522.51p 526.00p 7906
29/11/2012 524.70p 526.70p 524.70p 525.75p 3100
28/11/2012 520.00p 523.00p 518.00p 518.00p 39488
27/11/2012 525.17p 525.17p 518.51p 520.50p 8886
26/11/2012 519.00p 521.00p 518.51p 521.00p 7203
23/11/2012 518.00p 531.00p 516.00p 526.50p 83618
22/11/2012 512.00p 514.50p 510.01p 511.50p 25255
21/11/2012 512.50p 513.99p 509.81p 512.50p 14769
20/11/2012 510.00p 515.00p 510.00p 515.00p 5408
19/11/2012 505.01p 512.00p 505.01p 512.00p 12818
16/11/2012 505.00p 508.13p 500.00p 500.00p 10930
15/11/2012 504.50p 508.50p 504.50p 507.50p 13694
14/11/2012 508.51p 513.50p 508.51p 510.50p 2651
13/11/2012 505.50p 518.00p 505.50p 518.00p 11988
12/11/2012 506.50p 515.00p 506.50p 515.00p 28298
09/11/2012 507.00p 514.25p 505.50p 505.50p 18687
08/11/2012 511.00p 517.00p 508.00p 508.00p 18874
07/11/2012 518.50p 525.00p 512.00p 512.00p 44309
06/11/2012 520.50p 522.04p 516.60p 518.50p 7348
05/11/2012 518.00p 520.00p 515.15p 515.75p 16529
02/11/2012 515.50p 523.99p 515.01p 518.50p 76041
01/11/2012 518.50p 522.50p 515.50p 515.50p 273923
31/10/2012 526.50p 526.50p 519.62p 520.00p 17807
30/10/2012 520.00p 528.50p 520.00p 521.00p 31854
29/10/2012 518.01p 526.63p 518.01p 523.00p 6042
26/10/2012 520.50p 523.50p 517.50p 517.50p 84561
25/10/2012 523.50p 527.25p 520.51p 526.00p 233511
24/10/2012 518.00p 527.00p 518.00p 525.00p 39231
23/10/2012 530.00p 531.67p 520.00p 520.00p 83838
22/10/2012 529.00p 535.65p 526.51p 531.25p 27575

*Close Price adjusted for both dividends and splits