Fidelity European Trust Plc Historical Data - FEV | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Fidelity European Trust Plc (FEV)
Fidelity European Trust Plc (FEV) Historical

Fidelity European Trust Plc (FEV)

391.50

2.50

(0.64%)

Closed May 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.5	1.16279069767	387	392	386	429780	389.37834351	DE
4	0.5	0.127877237852	391	393.5	378	528252	387.31952095	DE
12	30	8.29875518672	361.5	395.5	359	598960	382.93741403	DE
26	64.5	19.7247706422	327	395.5	322	519636	366.51945066	DE
52	36.5	10.2816901408	355	395.5	311.5	589867	355.22744069	DE
156	96.5	32.7118644068	295	395.5	256.5	536414	327.89817491	DE
260	161.5	70.2173913043	230	395.5	177.4	558841	297.38107517	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	391.5	2.5	0.64	389	392	388.5	535626
1714667400	389	1	0.26	386.5	389	386	436036
1714581000	388	-1.5	-0.39	388	389	387	458545
1714494600	389.5	-1	-0.26	387	391	387	470063
1714408200	390.5	0.5	0.13	392	392	389	504561
1714149000	390	6	1.56	387	390	387	279694
1714062600	384	-6.5	-1.66	391	391	382	577570
1713976200	390.5	0.5	0.13	390.5	392	389.5	474613
1713889800	390	1.5	0.39	388.5	391	388.5	537624
1713803400	388.5	6	1.57	381	388.5	381	423163
1713544200	382.5	1	0.26	378	382.5	378	428294
1713457800	381.5	0.5	0.13	383.5	385	380	467287
1713371400	381	0	0.00	380.5	384	380.5	456091
1713285000	381	-6	-1.55	384	384.5	381	690795
1713198600	387	0.5	0.13	387.5	391	387	662715
1712939400	386.5	0	0.00	390.5	391.5	386	549001
1712853000	386.5	-2	-0.51	390	390	385.5	648404
1712766600	388.5	-0.5	-0.13	391.5	392	385	686511
1712680200	389	-4	-1.02	393.5	393.5	388.5	452346
1712593800	393	4	1.03	386	393	386	852093
1712334600	389	-2	-0.51	391	391	386	509643
1712248200	391	0	0.00	392	392	388.5	667522
1712161800	391	0	0.00	389	391	388	646592
1712075400	391	-1.5	-0.38	391	395	389	1053867
1711647000	392.5	-2.5	-0.63	390.5	392.5	389.5	739989
1711560600	395	1	0.25	392.5	395.5	392.5	586230
1711474200	394	4.5	1.16	389.5	394	389.5	1568647
1711387800	389.5	-2	-0.51	391	391	387	755525
1711128600	391.5	1	0.26	388.5	392	387	510473
1711042200	390.5	7.5	1.96	386.5	390.5	385.5	1024500
1710955800	383	-0.5	-0.13	383.5	385	383	611306
1710869400	383.5	-2	-0.52	383.5	384.5	383.5	554751
1710783000	385.5	-2.5	-0.64	385	387	385	939505
1710523800	388	1.5	0.39	387	388	385	712310
1710437400	386.5	-3.5	-0.90	389.5	391	386.5	787549
1710351000	390	4	1.04	385.5	390	385.5	592860
1710264600	386	2.5	0.65	385.5	388	385.5	588127
1710178200	383.5	-2.5	-0.65	381	385	381	496127
1709919000	386	-1	-0.26	387	388	385.5	701308
1709832600	387	5.5	1.44	377	387	377	451196
1709746200	381.5	6	1.60	376.5	381.5	376.5	480478
1709659800	375.5	-0.5	-0.13	372.5	376.5	372.5	476785
1709573400	376	3.5	0.94	375	376	374	819312
1709314200	372.5	4	1.09	368.5	373.5	368.5	348393
1709227800	368.5	-1.5	-0.41	368	371.5	368	530355
1709141400	370	-3	-0.80	369	372.5	369	434833
1709055000	373	0	0.00	372.5	373	371	568189
1708968600	373	3	0.81	374	374	371	760260
1708709400	370	-3	-0.80	372	372	370	391289
1708623000	373	5.5	1.50	372	373	370	649668
1708536600	367.5	-1	-0.27	372	372	367	503983
1708450200	368.5	-3	-0.81	372	372	367.5	487904
1708363800	371.5	1.5	0.41	370	372	368	432397
1708104600	370	2.5	0.68	368	371.5	368	423070
1708018200	367.5	4	1.10	364	367.5	364	537596
1707931800	363.5	4.5	1.25	361	363.5	361	685712
1707845400	359	-3.5	-0.97	362	363.5	359	433420
1707759000	362.5	-1	-0.28	360.5	364	360.5	816484
1707499800	363.5	2	0.55	361.5	363.5	361	406102
1707413400	361.5	2	0.56	363	363	360	1486638
1707327000	359.5	1	0.28	363	363	358	484309
1707240600	358.5	1	0.28	358.5	359.5	356.5	388631
1707154200	357.5	0	0.00	357	358.5	356.5	322179

Fidelity European

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions