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
05/10/2021 305.00p 308.50p 305.00p 308.00p 485011
04/10/2021 307.00p 309.00p 305.00p 305.50p 232100
01/10/2021 306.00p 309.50p 304.08p 308.50p 618995
30/09/2021 313.50p 315.00p 308.00p 308.00p 469046
29/09/2021 312.50p 315.11p 310.00p 312.00p 322474
28/09/2021 315.00p 318.46p 309.50p 309.50p 484182
27/09/2021 322.50p 322.50p 315.40p 316.50p 334583
24/09/2021 322.00p 323.00p 318.50p 319.50p 250791
23/09/2021 324.50p 324.50p 321.50p 323.50p 238151
22/09/2021 321.50p 324.00p 321.50p 323.00p 327300
21/09/2021 318.00p 321.00p 317.00p 320.50p 163786
20/09/2021 319.00p 320.48p 312.50p 314.50p 380409
17/09/2021 323.00p 324.50p 318.50p 318.50p 454844
16/09/2021 321.00p 322.50p 319.50p 320.50p 238079
15/09/2021 321.50p 323.50p 320.00p 320.00p 278383
14/09/2021 321.50p 322.99p 320.50p 321.50p 149952
13/09/2021 323.00p 325.00p 322.50p 323.50p 213367
10/09/2021 323.00p 324.59p 322.00p 322.00p 395392
09/09/2021 324.00p 324.00p 321.50p 322.00p 315328
08/09/2021 327.50p 328.42p 325.00p 325.00p 369917
07/09/2021 328.50p 330.85p 328.00p 328.00p 361391
06/09/2021 328.00p 331.00p 328.00p 329.00p 529349
03/09/2021 328.50p 330.50p 326.87p 328.50p 393912
02/09/2021 327.50p 331.50p 327.00p 328.50p 724552
01/09/2021 328.50p 331.00p 327.00p 331.00p 333922
31/08/2021 328.00p 330.00p 326.00p 327.00p 386763
30/08/2021 324.50p 328.00p 324.00p 328.00p 147828
27/08/2021 324.50p 328.00p 324.00p 328.00p 147828
26/08/2021 324.50p 325.70p 324.00p 325.50p 644517
25/08/2021 326.00p 327.96p 325.00p 325.50p 449194
24/08/2021 327.50p 328.50p 325.50p 326.00p 463177
23/08/2021 327.00p 328.00p 325.50p 325.50p 305918
20/08/2021 323.00p 326.98p 322.50p 325.50p 216067
19/08/2021 323.00p 324.50p 319.76p 323.50p 445485
18/08/2021 326.50p 327.00p 325.29p 326.50p 442346
17/08/2021 323.00p 327.00p 323.00p 327.00p 437131
16/08/2021 325.00p 326.00p 323.50p 323.50p 321413
13/08/2021 326.00p 327.50p 324.90p 325.50p 240412
12/08/2021 322.00p 326.00p 320.73p 326.00p 523694
11/08/2021 322.50p 323.50p 321.38p 323.50p 356131
10/08/2021 322.00p 322.45p 320.00p 320.50p 295468
09/08/2021 319.50p 322.00p 317.50p 321.50p 478159
06/08/2021 320.00p 321.00p 319.50p 319.50p 369903
05/08/2021 319.00p 322.00p 318.75p 320.00p 364533
04/08/2021 319.50p 319.50p 317.88p 318.50p 640326
03/08/2021 316.00p 318.50p 314.50p 318.00p 459926
02/08/2021 315.00p 318.00p 314.15p 317.00p 264320
30/07/2021 310.50p 314.50p 309.50p 313.50p 241628
29/07/2021 311.50p 314.00p 310.25p 311.50p 636343
28/07/2021 310.50p 312.00p 310.10p 310.50p 246848
27/07/2021 311.50p 314.50p 310.00p 310.00p 637954
26/07/2021 313.50p 315.00p 312.00p 312.00p 177057
23/07/2021 311.50p 315.00p 310.33p 313.50p 197460
22/07/2021 310.00p 311.50p 308.92p 310.50p 318687
21/07/2021 307.00p 310.00p 307.00p 308.50p 634092
20/07/2021 308.50p 309.50p 306.00p 306.00p 1019287
19/07/2021 307.00p 308.53p 304.00p 304.50p 535040
16/07/2021 310.00p 312.50p 309.00p 309.00p 681318
15/07/2021 312.00p 313.50p 308.63p 309.50p 370891
14/07/2021 311.00p 312.50p 309.50p 312.50p 463866
13/07/2021 311.00p 311.50p 310.25p 311.00p 835852
12/07/2021 309.00p 311.00p 307.91p 309.50p 672922
09/07/2021 308.00p 308.50p 306.87p 307.00p 502483
08/07/2021 307.00p 309.00p 305.50p 305.50p 283286
07/07/2021 308.50p 321.00p 305.50p 310.50p 430330
06/07/2021 307.00p 308.14p 305.50p 305.50p 294945
05/07/2021 306.00p 308.35p 304.50p 307.50p 379853
02/07/2021 307.00p 308.00p 306.00p 306.00p 258360
01/07/2021 305.00p 307.00p 304.95p 305.00p 313765
30/06/2021 307.50p 309.00p 303.50p 303.50p 578547
29/06/2021 307.50p 308.50p 307.00p 307.00p 468739
28/06/2021 308.50p 309.50p 306.00p 306.00p 304620
25/06/2021 306.50p 308.50p 306.50p 308.50p 403253
24/06/2021 307.00p 308.45p 304.50p 306.50p 426590
23/06/2021 306.00p 306.00p 303.50p 306.00p 390903
22/06/2021 303.00p 306.00p 302.00p 306.00p 413479
21/06/2021 304.00p 304.80p 300.50p 302.00p 941903
18/06/2021 307.00p 307.99p 304.00p 304.00p 868017
17/06/2021 308.00p 308.00p 305.45p 305.50p 505482
16/06/2021 312.50p 312.50p 308.88p 311.00p 390113
15/06/2021 310.50p 312.00p 309.90p 310.50p 613282
14/06/2021 308.50p 311.00p 308.00p 309.00p 309280
11/06/2021 305.00p 308.50p 305.00p 306.50p 409279
10/06/2021 308.00p 308.00p 305.00p 305.00p 562507
09/06/2021 306.00p 307.50p 305.09p 307.00p 920922
08/06/2021 306.50p 308.00p 305.42p 307.50p 744161
07/06/2021 305.00p 306.00p 303.50p 305.50p 823927
04/06/2021 303.50p 304.50p 302.00p 304.50p 149983
03/06/2021 303.00p 304.50p 301.00p 302.00p 427473
02/06/2021 306.00p 306.00p 303.50p 304.00p 245261
01/06/2021 300.50p 306.00p 300.50p 306.00p 482014
31/05/2021 302.50p 303.00p 301.00p 302.00p 320653
28/05/2021 302.50p 303.00p 301.00p 302.00p 320653
27/05/2021 302.50p 303.00p 301.00p 301.50p 457955
26/05/2021 303.00p 303.00p 300.50p 302.50p 537384
25/05/2021 301.00p 302.50p 300.00p 302.00p 406286
24/05/2021 298.50p 300.00p 298.01p 299.00p 273444
21/05/2021 294.00p 299.00p 294.00p 298.50p 662363
20/05/2021 296.00p 297.00p 293.84p 297.00p 352394
19/05/2021 293.00p 294.00p 291.00p 293.00p 497806
18/05/2021 297.50p 298.50p 296.00p 297.00p 260204
17/05/2021 296.50p 298.00p 294.00p 296.00p 291930
14/05/2021 292.00p 297.00p 292.00p 295.50p 376063
13/05/2021 287.00p 289.00p 284.50p 291.00p 514476
12/05/2021 291.50p 292.00p 289.50p 289.50p 578689
11/05/2021 291.00p 292.27p 289.24p 290.00p 673324
10/05/2021 300.00p 300.00p 294.46p 295.00p 337149
07/05/2021 296.50p 299.50p 295.50p 299.00p 305680
06/05/2021 293.00p 295.50p 293.00p 294.00p 433685
05/05/2021 294.00p 294.77p 290.50p 292.50p 618275
04/05/2021 295.00p 297.50p 291.00p 292.00p 620927
03/05/2021 296.00p 298.00p 294.50p 294.50p 890197
30/04/2021 296.00p 298.00p 294.50p 294.50p 890197
29/04/2021 300.00p 300.00p 295.50p 296.00p 495034
28/04/2021 297.00p 298.50p 296.50p 297.00p 370896
27/04/2021 297.50p 298.48p 294.50p 296.00p 381700
26/04/2021 296.00p 298.00p 293.50p 298.00p 582276
23/04/2021 295.00p 297.50p 294.77p 296.50p 1398701
22/04/2021 293.00p 297.00p 293.00p 296.50p 782709
21/04/2021 293.00p 293.00p 290.00p 292.00p 400963
20/04/2021 295.50p 297.50p 289.00p 289.00p 929841
19/04/2021 295.00p 298.00p 294.00p 295.50p 620368
16/04/2021 295.00p 296.50p 294.69p 296.50p 462090
15/04/2021 295.00p 295.00p 292.50p 294.00p 532783
14/04/2021 292.50p 293.50p 290.50p 293.50p 305679
13/04/2021 293.00p 293.00p 288.00p 292.00p 997080
12/04/2021 292.50p 293.00p 290.00p 291.00p 465279
09/04/2021 291.50p 293.00p 290.50p 292.50p 426682
08/04/2021 283.00p 290.00p 283.00p 290.00p 473810
07/04/2021 283.50p 287.00p 283.00p 286.00p 567154
06/04/2021 281.00p 284.00p 280.55p 282.00p 507283
01/04/2021 280.00p 281.00p 276.46p 278.50p 507979
31/03/2021 279.00p 280.00p 277.50p 280.00p 416379
30/03/2021 278.00p 279.35p 277.50p 279.00p 475289
29/03/2021 277.00p 278.50p 276.50p 278.50p 484264
26/03/2021 276.50p 277.00p 274.57p 276.50p 554627
25/03/2021 275.50p 277.00p 273.00p 274.50p 704754
24/03/2021 275.50p 279.50p 274.50p 279.00p 478905
23/03/2021 278.50p 278.50p 276.13p 277.00p 436242
22/03/2021 276.50p 279.00p 275.00p 278.50p 491512
19/03/2021 277.50p 278.00p 275.50p 276.00p 903525
18/03/2021 277.00p 278.81p 275.91p 277.00p 519735
17/03/2021 276.00p 279.50p 275.50p 278.00p 607489
16/03/2021 276.00p 279.00p 276.00p 277.00p 610150
15/03/2021 276.00p 277.00p 274.58p 276.00p 414785
12/03/2021 273.50p 276.00p 273.50p 276.00p 370480
11/03/2021 273.50p 277.00p 273.00p 277.00p 475546
10/03/2021 267.50p 273.50p 267.50p 273.50p 515996
09/03/2021 266.50p 270.61p 266.00p 268.50p 791487
08/03/2021 266.00p 268.00p 263.66p 267.50p 527933
05/03/2021 270.50p 270.50p 263.50p 263.50p 494440
04/03/2021 266.50p 271.00p 266.50p 270.00p 600534
03/03/2021 273.00p 273.00p 268.77p 270.00p 477700
02/03/2021 270.00p 272.00p 267.50p 270.00p 504397
01/03/2021 268.00p 270.50p 267.50p 268.50p 590491
26/02/2021 266.00p 271.00p 266.00p 266.00p 1111498
25/02/2021 272.50p 273.25p 269.50p 270.00p 493888
24/02/2021 270.00p 272.50p 268.50p 270.00p 518318
23/02/2021 275.00p 275.00p 267.50p 270.00p 647479
22/02/2021 275.00p 275.50p 272.00p 272.50p 597199
19/02/2021 277.00p 278.50p 275.50p 276.00p 368198
18/02/2021 277.50p 279.50p 275.00p 275.00p 447352
17/02/2021 281.50p 281.75p 278.50p 278.50p 823289
16/02/2021 286.00p 286.00p 282.00p 283.50p 671358
15/02/2021 285.00p 285.50p 282.74p 285.00p 593337
12/02/2021 282.00p 283.00p 280.00p 283.00p 478419
11/02/2021 280.50p 281.50p 279.63p 280.00p 424414
10/02/2021 283.50p 283.50p 279.63p 281.00p 192946
09/02/2021 281.00p 283.50p 281.00p 282.50p 263837
08/02/2021 280.00p 283.00p 280.00p 282.00p 239398
05/02/2021 281.00p 282.00p 279.00p 281.00p 1330200
04/02/2021 282.00p 282.00p 278.50p 279.00p 688213
03/02/2021 279.50p 282.50p 279.00p 279.00p 461676
02/02/2021 277.00p 280.00p 277.00p 280.00p 619865
01/02/2021 273.00p 277.50p 272.90p 276.50p 481645
29/01/2021 278.00p 278.00p 273.76p 275.00p 558791
28/01/2021 275.50p 280.50p 274.60p 280.50p 688044
27/01/2021 282.00p 283.00p 278.00p 278.00p 427662
26/01/2021 283.50p 285.00p 281.00p 283.00p 399339
25/01/2021 285.00p 285.50p 281.50p 281.50p 509855
22/01/2021 283.50p 284.12p 282.00p 282.50p 814025
21/01/2021 284.50p 285.50p 282.50p 282.50p 390424
20/01/2021 283.50p 285.00p 283.37p 283.50p 763505
19/01/2021 285.50p 285.50p 283.00p 285.50p 1140549
18/01/2021 282.50p 285.00p 282.00p 283.50p 365441
15/01/2021 285.00p 286.00p 279.00p 281.50p 328312
14/01/2021 287.50p 287.50p 283.50p 283.50p 359162
13/01/2021 286.50p 286.50p 285.00p 285.50p 243757
12/01/2021 286.00p 288.00p 284.00p 284.50p 383601
11/01/2021 287.50p 291.50p 286.50p 287.00p 264237
08/01/2021 291.50p 291.58p 289.50p 290.00p 712662
07/01/2021 291.50p 291.50p 288.00p 289.00p 408154
06/01/2021 289.50p 289.50p 287.00p 288.00p 531395
05/01/2021 286.50p 289.00p 285.00p 287.50p 416696
04/01/2021 289.00p 289.50p 286.50p 288.00p 480617
31/12/2020 285.00p 287.00p 285.00p 286.00p 381414
30/12/2020 288.50p 289.50p 287.50p 288.50p 816042
24/12/2020 276.00p 280.00p 276.00p 280.00p 233819
23/12/2020 279.00p 279.50p 275.96p 279.50p 395639
22/12/2020 273.00p 278.00p 273.00p 277.00p 329570

*Close Price adjusted for both dividends and splits