Fundsmith Emerging Equities Trust (FEET) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fundsmith Emerging Equities Trust

Date Open High Low Close* Volume
02/08/2016 1,125.00p 1,125.00p 1,094.00p 1,094.00p 43822
01/08/2016 1,135.00p 1,145.00p 1,120.00p 1,120.00p 37580
29/07/2016 1,134.00p 1,145.00p 1,121.00p 1,121.00p 52965
28/07/2016 1,130.00p 1,139.00p 1,115.00p 1,139.00p 42585
27/07/2016 1,100.00p 1,129.70p 1,100.00p 1,122.50p 43768
26/07/2016 1,105.00p 1,115.00p 1,100.00p 1,102.00p 33389
25/07/2016 1,099.00p 1,105.00p 1,086.00p 1,096.00p 41705
22/07/2016 1,083.00p 1,098.87p 1,078.90p 1,085.00p 34468
21/07/2016 1,080.00p 1,095.00p 1,078.21p 1,095.00p 27535
20/07/2016 1,085.00p 1,090.00p 1,082.00p 1,085.50p 13126
19/07/2016 1,075.00p 1,090.00p 1,060.00p 1,090.00p 31955
18/07/2016 1,075.00p 1,085.00p 1,050.00p 1,083.00p 43645
15/07/2016 1,080.00p 1,082.08p 1,039.97p 1,071.00p 32828
14/07/2016 1,082.00p 1,095.00p 1,078.70p 1,094.00p 31194
13/07/2016 1,080.00p 1,085.86p 1,080.00p 1,080.00p 33298
12/07/2016 1,080.00p 1,085.00p 1,079.79p 1,084.00p 31013
11/07/2016 1,066.00p 1,080.00p 1,057.75p 1,080.00p 39316
08/07/2016 1,065.00p 1,065.00p 1,051.00p 1,051.00p 13184
07/07/2016 1,060.00p 1,064.00p 1,050.61p 1,064.00p 19699
06/07/2016 1,045.00p 1,058.00p 1,042.10p 1,058.00p 30464
05/07/2016 1,050.00p 1,050.00p 1,040.00p 1,050.00p 14853
04/07/2016 1,060.00p 1,060.00p 1,039.50p 1,050.00p 54608
01/07/2016 1,018.00p 1,060.00p 1,015.90p 1,060.00p 69686
30/06/2016 1,020.00p 1,021.36p 1,008.00p 1,014.00p 21007
29/06/2016 1,010.00p 1,024.00p 999.00p 1,013.00p 21091
28/06/2016 995.00p 1,035.00p 995.00p 1,016.00p 26154
27/06/2016 980.00p 995.00p 976.25p 994.00p 29316
24/06/2016 954.50p 979.50p 947.50p 979.00p 30694
23/06/2016 967.00p 967.50p 954.54p 963.00p 24477
22/06/2016 950.00p 964.51p 950.00p 952.50p 15607
21/06/2016 970.00p 973.25p 950.00p 953.00p 18152
20/06/2016 985.00p 995.00p 970.00p 970.00p 32840
17/06/2016 977.00p 990.00p 966.00p 966.00p 18861
16/06/2016 980.00p 991.00p 976.50p 977.00p 9660
15/06/2016 992.50p 997.00p 983.00p 997.00p 8454
14/06/2016 990.00p 995.00p 980.00p 980.00p 21357
13/06/2016 995.00p 995.00p 981.61p 983.00p 17627
10/06/2016 993.00p 997.82p 987.00p 993.00p 25426
09/06/2016 1,000.00p 1,002.00p 993.00p 1,002.00p 22202
08/06/2016 997.50p 1,000.00p 987.64p 999.50p 17698
07/06/2016 990.00p 998.00p 980.34p 990.00p 26056
06/06/2016 980.00p 990.00p 978.61p 990.00p 11705
03/06/2016 980.00p 980.00p 970.00p 980.00p 14720
02/06/2016 980.00p 980.00p 969.12p 980.00p 3949
01/06/2016 972.00p 980.00p 965.00p 965.00p 14958
31/05/2016 977.00p 977.00p 962.00p 977.00p 29666
27/05/2016 970.00p 976.99p 963.75p 963.75p 10490
26/05/2016 966.00p 974.00p 964.01p 969.25p 10030
25/05/2016 970.00p 978.00p 963.00p 963.00p 12124
24/05/2016 970.00p 971.75p 957.01p 971.75p 7871
23/05/2016 976.25p 976.90p 965.00p 971.75p 10481
20/05/2016 980.00p 980.00p 965.50p 980.00p 9377
19/05/2016 979.92p 980.10p 968.00p 972.50p 8462
18/05/2016 990.00p 990.00p 977.75p 977.75p 12423
17/05/2016 998.00p 998.00p 985.00p 991.25p 24690
16/05/2016 991.50p 991.50p 978.11p 991.50p 10540
13/05/2016 989.00p 990.00p 972.62p 989.50p 18889
12/05/2016 987.00p 987.00p 976.11p 979.75p 8370
11/05/2016 977.00p 989.50p 977.00p 981.00p 12174
10/05/2016 975.00p 979.50p 967.00p 976.00p 7078
09/05/2016 965.00p 975.40p 962.30p 962.50p 20585
06/05/2016 971.50p 971.50p 960.00p 961.00p 28712
05/05/2016 979.50p 979.50p 965.00p 967.25p 28054
04/05/2016 974.50p 974.50p 960.00p 960.00p 11244
03/05/2016 985.00p 985.00p 960.50p 962.50p 47417
29/04/2016 977.00p 985.00p 975.70p 978.25p 20649
28/04/2016 985.00p 1,000.00p 983.63p 988.75p 40231
27/04/2016 976.00p 992.50p 971.95p 992.50p 38246
26/04/2016 983.00p 994.90p 972.20p 975.00p 33223
25/04/2016 1,010.00p 1,010.00p 983.00p 986.00p 31540
22/04/2016 1,016.00p 1,016.00p 1,000.12p 1,004.00p 32736
21/04/2016 1,018.00p 1,018.00p 1,002.00p 1,008.00p 26424
20/04/2016 1,008.00p 1,016.90p 1,002.50p 1,014.00p 46522
19/04/2016 1,020.00p 1,025.00p 1,011.68p 1,025.00p 22289
18/04/2016 1,020.00p 1,020.00p 1,008.00p 1,013.00p 18676
15/04/2016 1,025.00p 1,025.00p 1,005.00p 1,016.00p 11626
14/04/2016 1,030.00p 1,030.00p 1,010.00p 1,019.00p 28806
13/04/2016 1,020.00p 1,030.00p 997.00p 1,023.00p 25445
12/04/2016 998.00p 1,000.00p 984.15p 1,000.00p 23917
11/04/2016 1,007.00p 1,007.00p 990.00p 994.50p 32182
08/04/2016 993.50p 1,007.00p 987.59p 999.50p 21900
07/04/2016 983.00p 990.28p 978.50p 980.00p 24507
06/04/2016 985.00p 985.00p 973.00p 974.00p 21359
05/04/2016 979.50p 982.00p 970.32p 970.50p 19628
04/04/2016 980.00p 985.00p 967.13p 970.00p 12899
01/04/2016 980.00p 980.00p 967.00p 967.50p 18161
31/03/2016 970.00p 980.00p 969.95p 980.00p 25514
30/03/2016 967.50p 978.40p 965.50p 972.75p 26283
29/03/2016 975.00p 975.00p 967.50p 975.00p 12905
24/03/2016 970.00p 975.00p 967.50p 968.50p 26874
23/03/2016 982.50p 982.50p 962.50p 967.50p 35613
22/03/2016 968.00p 985.50p 963.65p 985.50p 12894
21/03/2016 970.00p 984.00p 958.75p 975.50p 27651
18/03/2016 970.50p 980.58p 952.00p 970.00p 21726
17/03/2016 980.00p 982.50p 965.79p 975.25p 33753
16/03/2016 976.00p 980.00p 964.00p 971.25p 31422
15/03/2016 975.00p 976.00p 968.02p 975.00p 18215
14/03/2016 975.00p 976.00p 965.11p 975.00p 16749
11/03/2016 969.50p 972.00p 957.00p 963.00p 21691
10/03/2016 960.00p 966.87p 948.00p 955.00p 27184
09/03/2016 960.00p 972.35p 956.50p 960.00p 15006
08/03/2016 965.00p 973.00p 955.50p 956.50p 22836
07/03/2016 970.00p 973.00p 965.00p 970.00p 16784
04/03/2016 970.00p 970.00p 962.50p 970.00p 9256
03/03/2016 960.00p 970.00p 955.50p 970.00p 21039
02/03/2016 953.50p 960.00p 953.00p 960.00p 28316
01/03/2016 944.00p 953.00p 942.50p 953.00p 31388
29/02/2016 936.00p 942.50p 930.00p 942.50p 16071
26/02/2016 935.00p 940.00p 933.00p 940.00p 28176
25/02/2016 927.00p 935.00p 921.75p 934.00p 18872
24/02/2016 920.00p 927.00p 920.00p 927.00p 3158
23/02/2016 925.00p 928.40p 922.25p 923.75p 15158
22/02/2016 925.00p 928.01p 917.00p 924.50p 17576
19/02/2016 912.90p 920.00p 910.00p 915.00p 13906
18/02/2016 910.00p 920.00p 906.32p 914.25p 27604
17/02/2016 901.50p 909.86p 900.37p 907.75p 20349
16/02/2016 902.50p 902.50p 894.45p 901.25p 6559
15/02/2016 900.00p 902.27p 887.00p 895.00p 8589
12/02/2016 887.50p 894.15p 879.00p 885.00p 28234
11/02/2016 885.00p 892.50p 879.87p 883.25p 23055
10/02/2016 885.00p 890.00p 883.00p 887.50p 6945
09/02/2016 875.00p 885.00p 875.00p 875.00p 19752
08/02/2016 885.00p 888.62p 877.88p 880.25p 19692
05/02/2016 887.50p 887.50p 874.27p 880.25p 7858
04/02/2016 875.00p 880.00p 870.00p 876.00p 20979
03/02/2016 880.00p 888.33p 864.50p 864.50p 13108
02/02/2016 890.00p 895.00p 883.90p 887.75p 21786
01/02/2016 895.00p 895.00p 882.13p 890.00p 6273
29/01/2016 890.00p 895.00p 878.70p 890.50p 15185
28/01/2016 873.00p 880.00p 870.00p 870.50p 14827
27/01/2016 870.00p 871.00p 862.34p 869.00p 14739
26/01/2016 865.00p 870.00p 849.50p 862.50p 27730
25/01/2016 863.00p 875.00p 863.00p 874.00p 13192
22/01/2016 860.00p 875.00p 852.27p 874.50p 33152
21/01/2016 833.00p 850.00p 825.65p 850.00p 49841
20/01/2016 875.00p 881.80p 820.00p 820.50p 60272
19/01/2016 899.50p 899.50p 885.00p 885.00p 20010
18/01/2016 880.50p 889.70p 872.92p 876.00p 38158
15/01/2016 901.00p 905.55p 881.50p 882.00p 31087
14/01/2016 905.00p 910.00p 892.50p 900.50p 47704
13/01/2016 912.00p 919.41p 911.00p 912.00p 19862
12/01/2016 912.00p 920.00p 912.00p 912.50p 3123
11/01/2016 919.50p 922.30p 912.00p 912.00p 22175
08/01/2016 920.00p 928.30p 915.00p 916.00p 25398
07/01/2016 936.00p 936.00p 915.50p 920.00p 12779
06/01/2016 945.00p 949.55p 933.52p 936.00p 30532
05/01/2016 950.00p 950.00p 941.00p 945.00p 14710
04/01/2016 945.00p 954.00p 940.00p 945.00p 9683
31/12/2015 962.50p 962.50p 948.90p 955.00p 1009
30/12/2015 962.50p 962.50p 948.90p 958.00p 13650
29/12/2015 960.00p 960.70p 948.00p 951.50p 12527
24/12/2015 960.00p 960.00p 955.00p 955.00p 30860
23/12/2015 959.50p 963.00p 953.59p 958.00p 23806
22/12/2015 960.00p 960.00p 952.04p 960.00p 4159
21/12/2015 955.00p 960.00p 951.00p 960.00p 13507
18/12/2015 959.50p 959.50p 945.50p 957.50p 8193
17/12/2015 955.00p 962.67p 951.00p 955.00p 20514
16/12/2015 942.50p 953.54p 940.00p 940.00p 10928
15/12/2015 949.50p 950.00p 936.44p 942.50p 11233
14/12/2015 936.75p 948.18p 932.89p 935.50p 12481
11/12/2015 945.00p 950.57p 931.00p 937.00p 38157
10/12/2015 960.00p 960.00p 947.39p 960.00p 21025
09/12/2015 955.00p 962.13p 948.12p 960.00p 10111
08/12/2015 965.00p 965.00p 952.74p 965.00p 8908
07/12/2015 979.50p 979.50p 956.63p 969.00p 15853
04/12/2015 974.00p 980.00p 965.00p 980.00p 17808
03/12/2015 975.00p 977.92p 970.50p 977.50p 45005
02/12/2015 975.00p 975.00p 968.50p 974.50p 29361
01/12/2015 954.00p 972.63p 954.00p 967.50p 23686
30/11/2015 946.00p 954.00p 945.50p 952.00p 15351
27/11/2015 948.00p 959.88p 948.00p 952.25p 11306
26/11/2015 955.00p 960.00p 947.83p 955.00p 18500
25/11/2015 952.00p 959.81p 947.32p 955.00p 11028
24/11/2015 950.00p 952.00p 945.00p 948.50p 25747
23/11/2015 947.50p 949.20p 943.00p 943.00p 14707
20/11/2015 947.50p 947.50p 942.88p 944.75p 7803
19/11/2015 944.50p 947.50p 937.60p 944.75p 14519
18/11/2015 944.87p 944.88p 934.84p 938.75p 10172
17/11/2015 932.50p 948.80p 932.50p 940.00p 21938
16/11/2015 934.00p 943.45p 931.63p 938.00p 2807
13/11/2015 940.00p 942.50p 937.08p 941.00p 19080
12/11/2015 945.00p 955.50p 941.00p 950.00p 9369
11/11/2015 948.38p 958.00p 948.38p 952.00p 10084
10/11/2015 960.00p 964.90p 948.90p 958.00p 14459
09/11/2015 965.00p 965.00p 958.25p 960.50p 14371
06/11/2015 962.00p 966.00p 953.13p 960.50p 15624
05/11/2015 965.00p 965.00p 958.50p 958.50p 4854
04/11/2015 960.00p 962.63p 953.71p 958.50p 17264
03/11/2015 960.00p 960.00p 951.59p 955.75p 10253
02/11/2015 955.00p 960.00p 952.94p 956.00p 13766
30/10/2015 955.00p 959.15p 945.70p 953.50p 14941
29/10/2015 955.00p 959.00p 944.76p 946.50p 15271
28/10/2015 949.50p 960.00p 941.40p 953.50p 21865
27/10/2015 945.00p 949.07p 940.85p 941.50p 8220
26/10/2015 955.00p 955.00p 947.57p 954.00p 22109
23/10/2015 955.00p 958.00p 948.07p 952.75p 12688
22/10/2015 950.00p 955.00p 948.00p 951.25p 14063
21/10/2015 957.00p 960.00p 949.37p 957.00p 10803
20/10/2015 959.48p 959.48p 950.10p 955.00p 5089
19/10/2015 954.50p 964.35p 950.14p 955.25p 8488

*Close Price adjusted for both dividends and splits