Fidelity European Trust (FEV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Fidelity European Trust

Date Open High Low Close* Volume
24/11/2009 109.00p 110.00p 108.70p 109.20p 703720
23/11/2009 109.40p 110.00p 108.60p 109.30p 731580
20/11/2009 108.50p 108.90p 107.10p 107.90p 1082110
19/11/2009 110.00p 110.90p 107.50p 107.50p 881430
18/11/2009 109.60p 110.80p 109.50p 110.50p 422110
17/11/2009 111.00p 111.60p 109.30p 109.30p 282850
16/11/2009 110.30p 111.70p 109.30p 111.40p 458220
13/11/2009 110.60p 111.40p 109.70p 110.30p 197630
12/11/2009 111.80p 111.80p 109.60p 111.60p 408080
11/11/2009 109.10p 112.00p 109.10p 111.90p 464270
10/11/2009 109.30p 110.30p 109.00p 110.00p 659470
09/11/2009 107.10p 110.00p 107.10p 109.30p 576450
06/11/2009 107.60p 108.30p 106.50p 107.90p 599610
05/11/2009 107.00p 107.90p 106.50p 107.50p 938440
04/11/2009 106.10p 108.50p 106.10p 108.50p 420140
03/11/2009 108.00p 108.00p 105.30p 106.20p 359270
02/11/2009 108.30p 108.30p 106.60p 108.20p 451440
30/10/2009 109.60p 109.60p 107.50p 107.50p 746130
29/10/2009 108.70p 109.20p 106.70p 108.90p 640280
28/10/2009 111.50p 111.70p 107.50p 108.50p 918890
27/10/2009 113.90p 113.90p 111.90p 112.50p 771990
26/10/2009 114.10p 114.50p 113.10p 114.00p 858860
23/10/2009 114.10p 115.50p 114.10p 114.40p 458510
22/10/2009 113.20p 114.00p 112.20p 114.00p 483950
21/10/2009 115.60p 115.60p 113.10p 114.70p 1098200
20/10/2009 115.10p 115.60p 114.50p 114.60p 686070
19/10/2009 115.00p 116.00p 114.60p 116.00p 543570
16/10/2009 117.30p 117.40p 114.00p 114.00p 444700
15/10/2009 118.20p 118.20p 115.50p 115.70p 379520
14/10/2009 118.00p 118.00p 116.60p 117.50p 359450
13/10/2009 117.90p 118.20p 115.50p 116.60p 2093150
12/10/2009 115.20p 117.50p 115.00p 117.30p 564190
09/10/2009 114.00p 114.50p 113.50p 114.20p 778260
08/10/2009 114.00p 115.30p 114.00p 114.70p 466510
07/10/2009 113.20p 114.60p 112.70p 113.60p 523270
06/10/2009 111.00p 114.30p 109.70p 113.60p 927830
05/10/2009 108.50p 110.10p 108.40p 110.10p 1238380
02/10/2009 110.40p 110.50p 108.30p 108.40p 1175290
01/10/2009 112.00p 112.40p 110.50p 110.50p 481900
30/09/2009 113.50p 114.90p 111.80p 111.80p 418340
29/09/2009 113.80p 114.70p 112.60p 114.70p 317460
28/09/2009 112.00p 112.90p 110.60p 112.90p 459610
25/09/2009 112.20p 112.20p 110.90p 111.20p 402930
24/09/2009 110.60p 111.50p 110.00p 111.40p 2032900
23/09/2009 111.50p 111.90p 110.40p 110.40p 411570
22/09/2009 110.10p 112.00p 110.10p 111.20p 1592100
21/09/2009 110.20p 110.50p 109.50p 109.80p 577970

*Close Price adjusted for both dividends and splits