Dark

FEV
FIDELITY EUROPEAN TRUST PLC
stock LSE

Inactive

Aug 2, 2024

386.50GBP-2.889%(-11.50)620,904

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	397.5000	397.5000	385.5000	386.5000	-2.889%	620,904	0.000%
2024-08-01	405.0000	405.0000	398.0000	398.0000	-1.241%	1,178,008	-2.889%
2024-07-31	400.0000	404.5000	400.0000	403.0000	+1.256%	689,623	-4.094%
2024-07-30	396.5000	399.0000	396.5000	398.0000	+0.505%	704,316	-2.889%
2024-07-29	394.0000	397.5000	393.5000	396.0000	+0.253%	524,491	-2.399%
2024-07-26	388.0000	395.0000	388.0000	395.0000	+2.332%	635,237	-2.152%
2024-07-25	388.0000	388.0000	384.0000	386.0000	-0.644%	878,106	+0.130%
2024-07-24	393.0000	393.0000	388.5000	388.5000	-1.396%	353,926	-0.515%
2024-07-23	395.0000	395.0000	392.5000	394.0000	-0.127%	316,493	-1.904%
2024-07-22	390.5000	394.5000	390.5000	394.5000	+1.024%	394,050	-2.028%
2024-07-19	391.0000	391.0000	389.0000	390.5000	-0.636%	315,552	-1.024%
2024-07-18	393.0000	395.5000	391.0000	393.0000	+0.255%	510,709	-1.654%
2024-07-17	395.0000	395.0000	389.5000	392.0000	-1.010%	420,891	-1.403%
2024-07-16	397.0000	397.0000	394.0000	396.0000	-0.377%	430,500	-2.399%
2024-07-15	396.5000	399.0000	395.5000	397.5000	+0.379%	464,392	-2.767%
2024-07-10	394.5000	396.0000	391.5000	396.0000	+1.408%	459,063	-2.399%
2024-07-09	397.0000	397.0000	389.5000	390.5000	-1.637%	603,160	-1.024%
2024-07-08	399.0000	400.0000	395.0000	397.0000	-0.251%	568,016	-2.645%
2024-07-05	398.0000	403.0000	397.5000	398.0000	0.000%	662,639	-2.889%
2024-07-04	394.0000	398.0000	394.0000	398.0000	+1.015%	358,629	-2.889%
2024-07-03	389.0000	394.0000	389.0000	394.0000	+1.546%	554,848	-1.904%
2024-07-02	391.5000	391.5000	388.0000	388.0000	-1.146%	592,617	-0.387%
2024-07-01	395.5000	396.0000	392.5000	392.5000	-0.127%	380,277	-1.529%
2024-06-28	394.0000	394.5000	391.5000	393.0000	-0.380%	511,638	-1.654%
2024-06-27	397.5000	397.5000	394.5000	394.5000	-0.504%	642,791	-2.028%
2024-06-26	396.5000	396.5000	393.5000	396.5000	+0.380%	817,544	-2.522%
2024-06-25	397.0000	397.0000	394.0000	395.0000	-0.126%	461,731	-2.152%
2024-06-24	392.0000	398.0000	392.0000	395.5000	-0.252%	332,933	-2.276%
2024-06-21	394.0000	397.0000	394.0000	396.5000	+0.253%	766,080	-2.522%
2024-06-20	393.0000	395.5000	392.5000	395.5000	+0.893%	642,094	-2.276%
2024-06-19	391.5000	393.5000	391.5000	392.0000	0.000%	648,987	-1.403%
2024-06-18	390.0000	393.0000	390.0000	392.0000	+1.292%	556,945	-1.403%
2024-06-17	388.5000	389.5000	386.0000	387.0000	+0.129%	465,666	-0.129%
2024-06-14	393.5000	393.5000	385.5000	386.5000	-1.151%	810,579	0.000%
2024-06-13	401.5000	401.5000	391.0000	391.0000	-2.250%	843,106	-1.151%
2024-06-12	397.5000	402.5000	396.0000	400.0000	+1.266%	559,096	-3.375%
2024-06-11	400.5000	402.5000	394.0000	395.0000	-0.754%	406,288	-2.152%
2024-06-10	400.0000	401.5000	398.0000	398.0000	-1.485%	783,775	-2.889%
2024-06-07	407.5000	407.5000	402.5000	404.0000	-0.370%	734,014	-4.332%
2024-06-06	403.5000	406.5000	403.5000	405.5000	+0.745%	570,225	-4.686%
2024-06-05	402.0000	404.0000	402.0000	402.5000	+0.625%	435,388	-3.975%
2024-06-04	400.0000	401.5000	400.0000	400.0000	-0.498%	530,637	-3.375%
2024-06-03	402.5000	403.5000	401.5000	402.0000	+0.375%	561,013	-3.856%
2024-05-31	396.5000	402.5000	396.5000	400.5000	+0.755%	499,255	-3.496%
2024-05-30	398.0000	399.0000	397.5000	397.5000	+0.506%	721,706	-2.767%
2024-05-29	402.0000	402.0000	395.5000	395.5000	-1.372%	763,107	-2.276%
2024-05-28	401.5000	404.0000	401.0000	401.0000	-0.373%	770,920	-3.616%
2024-05-24	402.0000	402.5000	401.5000	402.5000	+0.124%	863,160	-3.975%
2024-05-23	405.5000	405.5000	402.0000	402.0000	-0.372%	645,742	-3.856%
2024-05-22	405.0000	405.0000	403.5000	403.5000	-0.493%	1,115,133	-4.213%
2024-05-21	409.5000	409.5000	405.5000	405.5000	-0.734%	1,089,659	-4.686%
2024-05-20	409.5000	409.5000	408.5000	408.5000	+0.123%	640,723	-5.386%
2024-05-17	410.5000	410.5000	407.0000	408.0000	-0.730%	378,511	-5.270%
2024-05-16	411.0000	412.5000	409.5000	411.0000	+0.244%	900,444	-5.961%
2024-05-15	408.0000	410.5000	408.0000	410.0000	+0.613%	1,314,775	-5.732%
2024-05-14	405.0000	407.5000	405.0000	407.5000	+0.369%	719,473	-5.153%
2024-05-13	407.0000	407.0000	405.5000	406.0000	-0.123%	714,780	-4.803%
2024-05-10	404.0000	408.0000	404.0000	406.5000	+0.994%	1,074,184	-4.920%
2024-05-09	400.5000	402.5000	399.5000	402.5000	+0.751%	520,076	-3.975%
2024-05-08	398.5000	400.5000	398.5000	399.5000	+0.503%	644,824	-3.254%
2024-05-07	392.0000	397.5000	392.0000	397.5000	+2.185%	834,038	-2.767%
2024-05-02	386.5000	389.0000	386.0000	389.0000	+0.258%	436,036	-0.643%
2024-05-01	388.0000	389.0000	387.0000	388.0000	+9,810.600%	458,545	-0.387%
2024-03-22	3.8850	3.9200	3.8700	3.9150	+0.256%	544,224	+9,772.286%
2024-03-21	3.8650	3.9050	3.8550	3.9050	+1.958%	1,065,370	+9,797.567%
2024-03-20	3.8350	3.8500	3.8300	3.8300	-0.130%	603,751	+9,991.384%
2024-03-19	3.8350	3.8450	3.8350	3.8350	-0.519%	569,080	+9,978.227%
2024-03-18	3.8500	3.8700	3.8500	3.8550	-0.644%	1,053,870	+9,925.940%
2024-03-15	3.8700	3.8800	3.8500	3.8800	+0.388%	734,810	+9,861.340%
2024-03-14	3.8950	3.9100	3.8650	3.8650	-0.897%	779,833	+9,900.000%
2024-03-13	3.8550	3.9000	3.8550	3.9000	+1.036%	613,854	+9,810.256%
2024-03-12	3.8550	3.8800	3.8550	3.8600	+0.652%	588,889	+9,912.953%
2024-03-11	3.8100	3.8500	3.8100	3.8350	-0.648%	538,810	+9,978.227%
2024-03-08	3.8700	3.8800	3.8550	3.8600	-0.258%	533,576	+9,912.953%
2024-03-07	3.7700	3.8700	3.7700	3.8700	+1.442%	453,342	+9,887.080%
2024-03-06	3.7650	3.8150	3.7650	3.8150	+1.598%	480,534	+10,031.062%
2024-03-05	3.7250	3.7650	3.7250	3.7550	-0.133%	480,788	+10,192.943%
2024-03-04	3.7500	3.7600	3.7400	3.7600	+0.940%	820,420	+10,179.255%
2024-03-01	3.6850	3.7350	3.6850	3.7250	+1.085%	349,837	+10,275.839%
2024-02-29	3.6800	3.7150	3.6800	3.6850	-0.405%	540,569	+10,388.467%
2024-02-28	3.6900	3.7250	3.6900	3.7000	-0.804%	458,191	+10,345.946%
2024-02-27	3.7250	3.7300	3.7100	3.7300	0.000%	493,191	+10,261.930%
2024-02-26	3.7400	3.7400	3.7100	3.7300	+0.811%	596,373	+10,261.930%
2024-02-23	3.7200	3.7200	3.7000	3.7000	-0.804%	396,441	+10,345.946%
2024-02-22	3.7200	3.7300	3.7000	3.7300	+1.497%	649,687	+10,261.930%
2024-02-21	3.7200	3.7200	3.6700	3.6750	-0.271%	530,720	+10,417.007%
2024-02-20	3.7200	3.7200	3.6750	3.6850	-0.808%	539,306	+10,388.467%
2024-02-19	3.7000	3.7200	3.6800	3.7150	+0.405%	432,397	+10,303.769%
2024-02-16	3.6800	3.7150	3.6800	3.7000	+0.680%	423,070	+10,345.946%
2024-02-15	3.6400	3.6750	3.6400	3.6750	+1.100%	506,012	+10,417.007%
2024-02-14	3.6100	3.6350	3.6100	3.6350	+1.253%	791,230	+10,532.737%
2024-02-13	3.6200	3.6350	3.5900	3.5900	-0.966%	436,486	+10,666.017%
2024-02-12	3.6050	3.6400	3.6050	3.6250	-0.275%	860,061	+10,562.069%
2024-02-09	3.6150	3.6350	3.6100	3.6350	+0.553%	407,874	+10,532.737%
2024-02-08	3.6300	3.6300	3.6000	3.6150	+0.556%	1,493,937	+10,591.563%
2024-02-07	3.6300	3.6300	3.5800	3.5950	+0.279%	488,629	+10,651.043%
2024-02-06	3.5850	3.5950	3.5650	3.5850	+0.280%	388,581	+10,681.032%
2024-02-05	3.5700	3.5850	3.5650	3.5750	0.000%	362,450	+10,711.189%
2024-02-02	3.5700	3.5850	3.5650	3.5750	+0.704%	517,929	+10,711.189%
2024-02-01	3.5950	3.5950	3.5500	3.5500	-1.389%	309,069	+10,787.324%
2024-01-31	3.5800	3.6000	3.5800	3.6000	+0.418%	537,153	+10,636.111%
2024-01-30	3.5900	3.5950	3.5700	3.5850	+0.561%	352,593	+10,681.032%
2024-01-29	3.5500	3.5650	3.5450	3.5650	+0.281%	256,513	+10,741.515%
2024-01-26	3.5250	3.5650	3.5250	3.5550	+1.282%	440,174	+10,772.011%
2024-01-25	3.4800	3.5100	3.4800	3.5100	+0.573%	356,548	+10,911.396%
2024-01-24	3.4550	3.4900	3.4550	3.4900	+1.453%	224,347	+10,974.499%
2024-01-23	3.4900	3.4900	3.4350	3.4400	-1.007%	618,489	+11,135.465%
2024-01-22	3.4700	3.4750	3.4650	3.4750	+0.579%	348,141	+11,022.302%
2024-01-19	3.4850	3.4850	3.4450	3.4550	+0.729%	545,850	+11,086.686%
2024-01-18	3.4500	3.4650	3.4300	3.4300	+0.882%	650,849	+11,168.222%
2024-01-17	3.4400	3.4400	3.3900	3.4000	-1.876%	472,903	+11,267.647%
2024-01-16	3.4750	3.4800	3.4550	3.4650	-0.574%	440,683	+11,054.401%
2024-01-15	3.4800	3.5100	3.4800	3.4850	0.000%	850,082	+10,990.387%
2024-01-12	3.5000	3.5100	3.4850	3.4850	+0.144%	359,316	+10,990.387%
2024-01-11	3.5350	3.5350	3.4800	3.4800	-0.855%	267,864	+11,006.322%
2024-01-10	3.5100	3.5100	3.5000	3.5100	-0.142%	279,851	+10,911.396%
2024-01-09	3.5350	3.5350	3.4950	3.5150	+0.285%	389,358	+10,895.733%
2024-01-08	3.4950	3.5200	3.4900	3.5050	0.000%	395,960	+10,927.104%
2024-01-05	3.5100	3.5200	3.4900	3.5050	-0.708%	397,868	+10,927.104%
2024-01-04	3.5600	3.5600	3.5050	3.5300	0.000%	263,788	+10,849.008%
2024-01-03	3.5750	3.5750	3.5150	3.5300	-0.843%	491,918	+10,849.008%
2024-01-02	3.5850	3.6000	3.5500	3.5600	-1.111%	175,849	+10,756.742%
2023-12-29	3.5800	3.6000	3.5800	3.6000	0.000%	137,106	+10,636.111%
2023-12-28	3.5900	3.6000	3.5800	3.6000	+0.559%	434,904	+10,636.111%
2023-12-27	3.5800	3.5850	3.5800	3.5800	+0.280%	372,730	+10,696.089%
2023-12-22	3.5600	3.5700	3.5500	3.5700	+0.281%	187,393	+10,726.331%
2023-12-21	3.5550	3.5650	3.5550	3.5600	0.000%	379,185	+10,756.742%
2023-12-20	3.5700	3.5800	3.5500	3.5600	+0.707%	407,006	+10,756.742%
2023-12-19	3.5700	3.5700	3.5350	3.5350	-0.282%	462,920	+10,833.522%
2023-12-18	3.5150	3.5600	3.5150	3.5450	+0.141%	369,622	+10,802.680%
2023-12-15	3.5450	3.5550	3.5300	3.5400	0.000%	1,117,791	+10,818.079%
2023-12-14	3.5500	3.5900	3.5400	3.5400	+0.426%	650,926	+10,818.079%
2023-12-13	3.5200	3.5450	3.5200	3.5250	+0.284%	729,543	+10,864.539%
2023-12-12	3.5400	3.5400	3.5050	3.5150	+0.142%	527,560	+10,895.733%
2023-12-11	3.5200	3.5300	3.5100	3.5100	-0.284%	479,458	+10,911.396%
2023-12-08	3.5000	3.5350	3.5000	3.5200	+0.571%	469,433	+10,880.114%
2023-12-07	3.4950	3.5000	3.4850	3.5000	-0.143%	321,762	+10,942.857%
2023-12-06	3.4700	3.5050	3.4500	3.5050	+1.154%	478,886	+10,927.104%
2023-12-05	3.4400	3.4650	3.4300	3.4650	+0.581%	324,261	+11,054.401%
2023-12-04	3.4250	3.4450	3.4250	3.4450	+0.437%	374,978	+11,119.158%
2023-12-01	3.4500	3.4600	3.4300	3.4300	+0.146%	257,562	+11,168.222%
2023-11-30	3.4500	3.4500	3.4250	3.4250	-0.291%	635,027	+11,184.672%
2023-11-29	3.4200	3.4500	3.4200	3.4350	-0.145%	450,150	+11,151.820%
2023-11-28	3.4700	3.4700	3.4200	3.4400	-0.578%	265,162	+11,135.465%
2023-11-27	3.4600	3.4650	3.4550	3.4600	-0.144%	235,657	+11,070.520%
2023-11-24	3.4600	3.4650	3.4500	3.4650	+0.145%	316,407	+11,054.401%
2023-11-23	3.4600	3.4750	3.4500	3.4600	+0.290%	280,798	+11,070.520%
2023-11-22	3.4650	3.4650	3.4500	3.4500	+0.437%	476,355	+11,102.899%
2023-11-21	3.4800	3.4800	3.4350	3.4350	-1.293%	413,807	+11,151.820%
2023-11-20	3.4700	3.4900	3.4700	3.4800	+0.578%	386,032	+11,006.322%
2023-11-17	3.4400	3.4650	3.4400	3.4600	+1.022%	337,919	+11,070.520%
2023-11-16	3.4300	3.4500	3.4200	3.4250	-0.581%	236,997	+11,184.672%
2023-11-15	3.4000	3.4500	3.3900	3.4450	+1.473%	684,387	+11,119.158%
2023-11-14	3.3400	3.3950	3.3300	3.3950	+1.647%	998,530	+11,284.389%
2023-11-13	3.2750	3.3400	3.2750	3.3400	+1.212%	1,028,065	+11,471.856%
2023-11-10	3.2850	3.3000	3.2800	3.3000	-0.452%	302,164	+11,612.121%
2023-11-09	3.2650	3.3150	3.2500	3.3150	+1.376%	416,976	+11,559.125%
2023-11-08	3.2200	3.2750	3.2200	3.2700	+0.926%	778,916	+11,719.572%
2023-11-07	3.2500	3.2500	3.2250	3.2400	0.000%	421,105	+11,829.012%
2023-11-06	3.2550	3.2600	3.2300	3.2400	-0.461%	402,575	+11,829.012%
2023-11-03	3.2700	3.2700	3.2500	3.2550	-0.459%	353,725	+11,774.040%
2023-11-02	3.2000	3.2700	3.2000	3.2700	+3.155%	665,215	+11,719.572%
2023-11-01	3.1650	3.1800	3.1500	3.1700	+0.635%	375,416	+12,092.429%
2023-10-31	3.1700	3.1850	3.1400	3.1500	0.000%	438,863	+12,169.841%
2023-10-30	3.1500	3.1650	3.1200	3.1500	+1.124%	1,232,293	+12,169.841%
2023-10-27	3.1400	3.1400	3.1150	3.1150	-0.479%	319,132	+12,307.705%
2023-10-26	3.1500	3.1500	3.1300	3.1300	-0.949%	489,834	+12,248.243%
2023-10-25	3.1350	3.1600	3.1300	3.1600	+0.958%	450,522	+12,131.013%
2023-10-24	3.1650	3.1650	3.1200	3.1300	0.000%	476,089	+12,248.243%
2023-10-23	3.1550	3.1650	3.1300	3.1300	-0.635%	392,432	+12,248.243%
2023-10-20	3.1800	3.2000	3.1500	3.1500	-1.563%	371,636	+12,169.841%
2023-10-19	3.2450	3.2450	3.2000	3.2000	-0.775%	414,449	+11,978.125%
2023-10-18	3.2600	3.2600	3.2200	3.2250	-1.376%	448,086	+11,884.496%
2023-10-17	3.2750	3.2950	3.2600	3.2700	-0.153%	343,411	+11,719.572%
2023-10-16	3.3150	3.3150	3.2750	3.2750	-0.152%	452,836	+11,701.527%
2023-10-13	3.3050	3.3250	3.2800	3.2800	-0.906%	408,158	+11,683.537%
2023-10-12	3.3300	3.3400	3.3100	3.3100	0.000%	462,998	+11,576.737%
2023-10-11	3.3150	3.3250	3.3000	3.3100	-0.451%	467,126	+11,576.737%
2023-10-10	3.2900	3.3250	3.2900	3.3250	+1.838%	374,395	+11,524.060%
2023-10-09	3.2900	3.2900	3.2650	3.2650	-0.457%	497,206	+11,737.672%
2023-10-06	3.2750	3.2900	3.2600	3.2800	+0.613%	288,797	+11,683.537%
2023-10-05	3.2500	3.2950	3.2500	3.2600	-0.458%	438,854	+11,755.828%
2023-10-04	3.2650	3.2850	3.2600	3.2750	-0.152%	415,765	+11,701.527%
2023-10-03	3.3100	3.3150	3.2750	3.2800	-0.756%	531,288	+11,683.537%
2023-10-02	3.3850	3.3850	3.2950	3.3050	-1.490%	307,160	+11,594.402%
2023-09-29	3.3600	3.3900	3.3550	3.3550	+0.751%	412,199	+11,420.119%
2023-09-28	3.3500	3.3500	3.3150	3.3300	-0.448%	239,019	+11,506.607%
2023-09-27	3.3450	3.3600	3.3450	3.3450	-0.149%	452,494	+11,454.559%
2023-09-26	3.3500	3.3600	3.3500	3.3500	-0.149%	321,491	+11,437.313%
2023-09-25	3.4200	3.4200	3.3550	3.3550	-1.178%	435,019	+11,420.119%
2023-09-22	3.3950	3.4200	3.3950	3.3950	-0.876%	482,336	+11,284.389%
2023-09-21	3.4250	3.4500	3.4150	3.4250	-1.297%	748,474	+11,184.672%
2023-09-20	3.4800	3.4850	3.4700	3.4700	+0.872%	621,175	+11,038.329%
2023-09-19	3.4750	3.4900	3.4400	3.4400	-0.578%	463,113	+11,135.465%
2023-09-18	3.4850	3.4850	3.4600	3.4600	-1.143%	471,897	+11,070.520%
2023-09-15	3.5250	3.5300	3.5000	3.5000	-1.130%	567,960	+10,942.857%
2023-09-14	3.4400	3.5400	3.4300	3.5400	+3.207%	720,680	+10,818.079%
2023-09-13	3.4600	3.4600	3.4300	3.4300	-1.010%	579,010	+11,168.222%
2023-09-12	3.4750	3.4850	3.4500	3.4650	0.000%	490,790	+11,054.401%
2023-09-11	3.4750	3.4950	3.4600	3.4650	-0.431%	542,995	+11,054.401%
2023-09-08	3.4750	3.4950	3.4500	3.4800	+0.288%	628,007	+11,006.322%
2023-09-07	3.4750	3.4850	3.4700	3.4700	-0.430%	214,333	+11,038.329%
2023-09-06	3.4700	3.4900	3.4600	3.4850	-0.429%	470,518	+10,990.387%
2023-09-05	3.4950	3.5000	3.4800	3.5000	0.000%	373,110	+10,942.857%
2023-09-04	3.5000	3.5300	3.5000	3.5000	-0.143%	686,135	+10,942.857%
2023-09-01	3.5000	3.5200	3.4950	3.5050	-0.142%	322,947	+10,927.104%
2023-08-31	3.5200	3.5350	3.5100	3.5100	-0.284%	308,602	+10,911.396%
2023-08-30	3.5200	3.5350	3.5200	3.5200	+0.428%	1,946,185	+10,880.114%
2023-08-29	3.4500	3.5100	3.4500	3.5050	+2.038%	580,267	+10,927.104%
2023-08-25	3.4200	3.4500	3.4200	3.4350	+0.439%	390,224	+11,151.820%
2023-08-24	3.4500	3.4700	3.4200	3.4200	-0.581%	521,071	+11,201.170%
2023-08-23	3.3850	3.4400	3.3850	3.4400	+1.475%	437,045	+11,135.465%
2023-08-22	3.3950	3.4200	3.3900	3.3900	+0.444%	480,208	+11,301.180%
2023-08-21	3.4150	3.4350	3.3750	3.3750	-0.442%	585,143	+11,351.852%
2023-08-18	3.4050	3.4050	3.3800	3.3900	-0.877%	568,435	+11,301.180%
2023-08-17	3.4650	3.4650	3.4150	3.4200	-1.299%	329,187	+11,201.170%
2023-08-16	3.4750	3.4900	3.4650	3.4650	-0.431%	523,624	+11,054.401%
2023-08-15	3.5000	3.5000	3.4750	3.4800	-0.571%	586,465	+11,006.322%
2023-08-14	3.5100	3.5400	3.5000	3.5000	-0.709%	1,200,034	+10,942.857%
2023-08-11	3.5500	3.5600	3.5150	3.5250	-1.261%	1,287,299	+10,864.539%
2023-08-10	3.5550	3.5800	3.5550	3.5700	+0.705%	950,628	+10,726.331%
2023-08-09	3.5400	3.5500	3.5350	3.5450	+1.286%	736,387	+10,802.680%
2023-08-08	3.4900	3.5200	3.4850	3.5000	-0.143%	333,347	+10,942.857%
2023-08-07	3.5150	3.5150	3.4850	3.5050	-0.142%	350,960	+10,927.104%
2023-08-04	3.4900	3.5150	3.4900	3.5100	+0.143%	3,228,090	+10,911.396%
2023-08-03	3.5250	3.5250	3.4900	3.5050	-0.708%	1,937,747	+10,927.104%
2023-08-02	3.5450	3.5450	3.5100	3.5300	-1.120%	1,418,969	+10,849.008%
2023-08-01	3.5950	3.5950	3.5600	3.5700	-0.418%	408,164	+10,726.331%
2023-07-31	3.5500	3.5950	3.5500	3.5850	+0.140%	362,815	+10,681.032%
2023-07-28	3.5650	3.5850	3.5650	3.5800	-0.139%	687,199	+10,696.089%
2023-07-27	3.5200	3.5900	3.5200	3.5850	+1.702%	2,614,978	+10,681.032%
2023-07-26	3.5300	3.5300	3.5150	3.5250	-0.844%	1,891,059	+10,864.539%
2023-07-25	3.5650	3.5650	3.5550	3.5550	-0.140%	3,347,990	+10,772.011%
2023-07-24	3.5300	3.5650	3.5300	3.5600	0.000%	852,516	+10,756.742%
2023-07-21	3.5250	3.5650	3.5250	3.5600	0.000%	471,550	+10,756.742%
2023-07-20	3.5700	3.5700	3.5300	3.5600	+0.282%	799,334	+10,756.742%
2023-07-19	3.4950	3.5600	3.4950	3.5500	+2.453%	602,584	+10,787.324%
2023-07-18	3.4400	3.4750	3.4400	3.4650	+0.581%	422,445	+11,054.401%
2023-07-17	3.4600	3.4700	3.4450	3.4450	-0.720%	374,396	+11,119.158%
2023-07-14	3.4800	3.4900	3.4700	3.4700	+0.289%	311,324	+11,038.329%
2023-07-13	3.4500	3.4800	3.4500	3.4600	+0.581%	395,819	+11,070.520%
2023-07-12	3.3700	3.4500	3.3700	3.4400	+1.775%	707,318	+11,135.465%
2023-07-11	3.3750	3.3800	3.3550	3.3800	+0.745%	423,837	+11,334.911%
2023-07-10	3.3000	3.3700	3.3000	3.3550	+1.054%	468,445	+11,420.119%
2023-07-07	3.3000	3.3300	3.2950	3.3200	+0.606%	274,942	+11,541.566%
2023-07-06	3.3900	3.3900	3.3000	3.3000	-3.226%	501,572	+11,612.121%
2023-07-05	3.4150	3.4200	3.3900	3.4100	-0.728%	247,665	+11,234.311%
2023-07-04	3.4300	3.4500	3.4300	3.4350	-0.290%	242,991	+11,151.820%
2023-07-03	3.4300	3.4450	3.4300	3.4450	0.000%	356,682	+11,119.158%
2023-06-30	3.3900	3.4500	3.3900	3.4450	+1.622%	386,236	+11,119.158%
2023-06-29	3.4200	3.4300	3.3900	3.3900	-1.166%	281,231	+11,301.180%
2023-06-28	3.3800	3.4350	3.3800	3.4300	+2.695%	451,134	+11,168.222%
2023-06-27	3.3900	3.3900	3.3400	3.3400	-0.447%	528,561	+11,471.856%
2023-06-26	3.3450	3.3700	3.3300	3.3550	0.000%	436,487	+11,420.119%
2023-06-23	3.3900	3.3900	3.3450	3.3550	-1.324%	649,089	+11,420.119%
2023-06-22	3.4250	3.4250	3.3850	3.4000	-1.019%	423,882	+11,267.647%
2023-06-21	3.4500	3.4650	3.4350	3.4350	-0.723%	317,511	+11,151.820%
2023-06-20	3.4600	3.4750	3.4600	3.4600	0.000%	439,570	+11,070.520%
2023-06-19	3.4700	3.4800	3.4600	3.4600	-1.143%	534,762	+11,070.520%
2023-06-16	3.5100	3.5250	3.4950	3.5000	-0.143%	754,222	+10,942.857%
2023-06-15	3.5150	3.5150	3.4650	3.5050	-0.142%	571,009	+10,927.104%
2023-06-14	3.4950	3.5150	3.4950	3.5100	+0.429%	793,142	+10,911.396%
2023-06-13	3.5100	3.5200	3.4900	3.4950	-0.285%	679,289	+10,958.655%
2023-06-12	3.4800	3.5100	3.4800	3.5050	+1.009%	613,759	+10,927.104%
2023-06-09	3.5050	3.5050	3.4450	3.4700	-0.573%	388,404	+11,038.329%
2023-06-08	3.4800	3.5000	3.4800	3.4900	-0.143%	581,521	+10,974.499%
2023-06-07	3.5100	3.5150	3.4850	3.4950	-0.569%	373,342	+10,958.655%
2023-06-06	3.5100	3.5200	3.5050	3.5150	0.000%	714,364	+10,895.733%
2023-06-05	3.5200	3.5600	3.5150	3.5150	-0.142%	690,316	+10,895.733%
2023-06-02	3.4400	3.5250	3.4400	3.5200	+1.734%	712,295	+10,880.114%
2023-06-01	3.4700	3.4850	3.4500	3.4600	+0.290%	759,614	+11,070.520%
2023-05-31	3.5000	3.5000	3.4400	3.4500	-1.849%	988,098	+11,102.899%
2023-05-30	3.5550	3.5550	3.5100	3.5150	-0.846%	646,056	+10,895.733%
2023-05-26	3.5250	3.5650	3.5200	3.5450	+0.710%	743,253	+10,802.680%
2023-05-25	3.5300	3.5300	3.5100	3.5200	0.000%	697,066	+10,880.114%
2023-05-24	3.5400	3.5400	3.5000	3.5200	-1.401%	757,258	+10,880.114%
2023-05-23	3.6050	3.6100	3.5600	3.5700	-0.833%	577,504	+10,726.331%
2023-05-22	3.5950	3.6100	3.5950	3.6000	+0.279%	687,076	+10,636.111%
2023-05-19	3.5850	3.6100	3.5800	3.5900	+0.560%	935,896	+10,666.017%
2023-05-18	3.5550	3.5700	3.5550	3.5700	+0.847%	905,302	+10,726.331%
2023-05-17	3.5450	3.5600	3.5300	3.5400	-0.282%	960,388	+10,818.079%
2023-05-16	3.5400	3.5650	3.5400	3.5500	0.000%	904,743	+10,787.324%
2023-05-15	3.5800	3.5850	3.5500	3.5500	-0.281%	1,021,550	+10,787.324%
2023-05-12	3.5550	3.5900	3.5550	3.5600	-0.140%	1,014,552	+10,756.742%
2023-05-11	3.5600	3.5750	3.5550	3.5650	+0.423%	1,023,900	+10,741.515%
2023-05-10	3.5650	3.5650	3.5400	3.5500	+0.141%	1,120,582	+10,787.324%
2023-05-09	3.5700	3.5900	3.5450	3.5450	-0.281%	1,312,976	+10,802.680%
2023-05-05	3.5400	3.5600	3.5400	3.5550	+0.282%	1,203,869	+10,772.011%
2023-05-04	3.5600	3.5700	3.5400	3.5450	-0.978%	1,036,317	+10,802.680%
2023-05-03	3.5500	3.5950	3.5500	3.5800	+0.845%	1,068,818	+10,696.089%
2023-05-02	3.5600	3.5900	3.5500	3.5500	+0.141%	1,647,679	+10,787.324%
2023-04-28	3.5300	3.5500	3.5250	3.5450	+0.710%	824,362	+10,802.680%
2023-04-27	3.5200	3.5700	3.5200	3.5200	-0.424%	779,753	+10,880.114%
2023-04-26	3.5500	3.5600	3.5250	3.5350	-1.119%	878,762	+10,833.522%
2023-04-25	3.5750	3.5800	3.5650	3.5750	-0.140%	1,207,527	+10,711.189%
2023-04-24	3.5600	3.5950	3.5600	3.5800	+0.421%	1,419,073	+10,696.089%
2023-04-21	3.5300	3.5850	3.5300	3.5650	+1.135%	697,734	+10,741.515%
2023-04-20	3.5600	3.5600	3.5250	3.5250	-0.283%	788,385	+10,864.539%
2023-04-19	3.5500	3.5500	3.5300	3.5350	-0.423%	622,635	+10,833.522%
2023-04-18	3.5750	3.5800	3.5500	3.5500	-0.141%	1,035,942	+10,787.324%
2023-04-17	3.5550	3.5800	3.5500	3.5550	+0.141%	1,244,625	+10,772.011%
2023-04-14	3.4900	3.5550	3.4900	3.5500	+2.011%	1,295,571	+10,787.324%
2023-04-13	3.4700	3.4900	3.4450	3.4800	+1.310%	1,041,836	+11,006.322%
2023-04-12	3.3900	3.4600	3.3900	3.4350	+1.327%	596,658	+11,151.820%
2023-04-11	3.3550	3.3900	3.3550	3.3900	+0.893%	428,190	+11,301.180%
2023-04-06	3.3450	3.3600	3.3350	3.3600	+0.299%	1,035,189	+11,402.976%
2023-04-05	3.3500	3.3600	3.3300	3.3500	0.000%	677,603	+11,437.313%
2023-04-04	3.3500	3.3750	3.3500	3.3500	-0.298%	618,914	+11,437.313%
2023-04-03	3.3750	3.3800	3.3450	3.3600	-0.297%	449,286	+11,402.976%
2023-03-31	3.3600	3.3900	3.3600	3.3700	+0.298%	763,549	+11,368.843%
2023-03-30	3.3050	3.3600	3.3050	3.3600	+0.750%	720,345	+11,402.976%
2023-03-29	3.3100	3.3550	3.3100	3.3350	+1.061%	841,886	+11,489.205%
2023-03-28	3.3300	3.3300	3.2900	3.3000	-0.452%	705,903	+11,612.121%
2023-03-27	3.3200	3.3250	3.3050	3.3150	+0.760%	524,782	+11,559.125%
2023-03-24	3.3300	3.3300	3.2550	3.2900	-2.083%	811,560	+11,647.720%
2023-03-23	3.3300	3.3650	3.3200	3.3600	+0.149%	435,655	+11,402.976%
2023-03-22	3.3200	3.3550	3.2850	3.3550	+1.207%	640,000	+11,420.119%
2023-03-21	3.2950	3.3450	3.2950	3.3150	+1.531%	678,908	+11,559.125%
2023-03-20	3.2000	3.2800	3.1700	3.2650	+1.398%	544,986	+11,737.672%
2023-03-17	3.2800	3.3200	3.2050	3.2200	-0.923%	707,318	+11,903.106%
2023-03-16	3.2100	3.2750	3.1950	3.2500	+1.881%	898,134	+11,792.308%
2023-03-15	3.3000	3.3050	3.1700	3.1900	-3.625%	1,055,649	+12,015.987%
2023-03-14	3.2500	3.3200	3.2350	3.3100	+2.160%	737,794	+11,576.737%
2023-03-13	3.3350	3.3350	3.2250	3.2400	-2.994%	771,190	+11,829.012%
2023-03-10	3.3400	3.3400	3.3100	3.3400	-1.765%	665,556	+11,471.856%
2023-03-09	3.4200	3.4200	3.3550	3.4000	-0.439%	892,221	+11,267.647%
2023-03-08	3.4300	3.4350	3.4150	3.4150	-0.437%	1,010,918	+11,217.716%
2023-03-07	3.4500	3.4700	3.4300	3.4300	-0.867%	424,193	+11,168.222%
2023-03-06	3.4200	3.4700	3.4100	3.4600	+1.615%	666,354	+11,070.520%
2023-03-03	3.4100	3.4100	3.4000	3.4050	+0.442%	315,123	+11,250.954%
2023-03-02	3.3800	3.4000	3.3500	3.3900	-0.441%	580,879	+11,301.180%
2023-03-01	3.3650	3.4100	3.3650	3.4050	+1.039%	491,115	+11,250.954%
2023-02-28	3.4150	3.4200	3.3650	3.3700	-1.318%	1,410,690	+11,368.843%
2023-02-27	3.3800	3.4200	3.3800	3.4150	+1.335%	765,466	+11,217.716%
2023-02-24	3.3900	3.4000	3.3600	3.3700	-0.590%	436,236	+11,368.843%
2023-02-23	3.3900	3.4050	3.3750	3.3900	-0.294%	538,703	+11,301.180%
2023-02-22	3.3950	3.4000	3.3550	3.4000	-0.147%	431,638	+11,267.647%
2023-02-21	3.4550	3.4550	3.3900	3.4050	-1.447%	310,257	+11,250.954%
2023-02-20	3.4550	3.4750	3.4400	3.4550	-0.145%	376,786	+11,086.686%
2023-02-17	3.4600	3.4700	3.4450	3.4600	-0.288%	459,580	+11,070.520%
2023-02-16	3.4800	3.5100	3.4700	3.4700	-0.144%	468,046	+11,038.329%
2023-02-15	3.4350	3.4850	3.4300	3.4750	+1.312%	485,924	+11,022.302%
2023-02-14	3.4450	3.4550	3.4200	3.4300	0.000%	445,318	+11,168.222%
2023-02-13	3.3850	3.4350	3.3850	3.4300	+0.587%	713,266	+11,168.222%
2023-02-10	3.4450	3.4450	3.3750	3.4100	-0.728%	556,967	+11,234.311%
2023-02-09	3.4700	3.4850	3.4350	3.4350	0.000%	338,307	+11,151.820%
2023-02-08	3.4350	3.4600	3.4200	3.4350	+0.439%	654,764	+11,151.820%
2023-02-07	3.4400	3.4400	3.4050	3.4200	-0.581%	309,394	+11,201.170%
2023-02-06	3.4350	3.4400	3.4050	3.4400	-0.578%	403,720	+11,135.465%
2023-02-03	3.4300	3.4850	3.4200	3.4600	+0.728%	483,948	+11,070.520%
2023-02-02	3.4000	3.4400	3.3950	3.4350	+2.385%	899,761	+11,151.820%
2023-02-01	3.3600	3.3750	3.3550	3.3550	0.000%	380,570	+11,420.119%
2023-01-31	3.3400	3.3550	3.3350	3.3550	-0.149%	598,078	+11,420.119%
2023-01-30	3.3650	3.3650	3.3450	3.3600	-0.739%	506,373	+11,402.976%
2023-01-27	3.3900	3.4050	3.3750	3.3850	0.000%	712,956	+11,318.021%
2023-01-26	3.3800	3.4100	3.3800	3.3850	+0.445%	503,566	+11,318.021%
2023-01-25	3.4000	3.4050	3.3500	3.3700	-0.148%	308,837	+11,368.843%
2023-01-24	3.4000	3.4100	3.3750	3.3750	0.000%	530,380	+11,351.852%
2023-01-23	3.3600	3.3950	3.3550	3.3750	+0.746%	780,528	+11,351.852%
2023-01-20	3.3500	3.3650	3.3450	3.3500	+0.752%	302,291	+11,437.313%
2023-01-19	3.3800	3.3800	3.3200	3.3250	-1.773%	378,539	+11,524.060%
2023-01-18	3.3700	3.4050	3.3550	3.3850	+1.045%	579,421	+11,318.021%
2023-01-17	3.4200	3.4200	3.3500	3.3500	-1.760%	739,423	+11,437.313%
2023-01-16	3.3950	3.4100	3.3850	3.4100	+0.888%	653,061	+11,234.311%
2023-01-13	3.3600	3.3900	3.3600	3.3800	+0.446%	379,401	+11,334.911%
2023-01-12	3.3000	3.3700	3.3000	3.3650	+1.355%	616,095	+11,385.884%
2023-01-11	3.3000	3.3550	3.2950	3.3200	+0.759%	435,416	+11,541.566%
2023-01-10	3.2900	3.3100	3.2500	3.2950	+0.611%	392,592	+11,629.894%
2023-01-09	3.3350	3.3350	3.2700	3.2750	-1.207%	738,591	+11,701.527%
2023-01-06	3.2800	3.3150	3.2700	3.3150	+0.913%	603,491	+11,559.125%

.dark-mode .PmCgGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PmCgGZ{ color: #333333; background-color: white; border: 2px solid #333333; }FEVFIDELITY EUROPEAN TRUST PLCstock LSE

FEV
FIDELITY EUROPEAN TRUST PLC
stock LSE