ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FEV Fidelity European Trust Plc

392.50
-2.50 (-0.63%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 395.00 1.00 0.25% 392.50 395.50 392.50 586,230
Mar 26 2024 394.00 4.50 1.16% 389.50 394.00 389.50 1,568,647
Mar 25 2024 389.50 -2.00 -0.51% 391.00 391.00 387.00 755,525
Mar 22 2024 391.50 1.00 0.26% 388.50 392.00 387.00 510,473
Mar 21 2024 390.50 7.50 1.96% 386.50 390.50 385.50 1,024,500
Mar 20 2024 383.00 -0.50 -0.13% 383.50 385.00 383.00 611,306
Mar 19 2024 383.50 -2.00 -0.52% 383.50 384.50 383.50 554,751
Mar 18 2024 385.50 -2.50 -0.64% 385.00 387.00 385.00 939,505
Mar 15 2024 388.00 1.50 0.39% 387.00 388.00 385.00 712,310
Mar 14 2024 386.50 -3.50 -0.90% 389.50 391.00 386.50 787,549
Mar 13 2024 390.00 4.00 1.04% 385.50 390.00 385.50 592,860
Mar 12 2024 386.00 2.50 0.65% 385.50 388.00 385.50 588,127
Mar 11 2024 383.50 -2.50 -0.65% 381.00 385.00 381.00 496,127
Mar 08 2024 386.00 -1.00 -0.26% 387.00 388.00 385.50 701,308
Mar 07 2024 387.00 5.50 1.44% 377.00 387.00 377.00 451,196
Mar 06 2024 381.50 6.00 1.60% 376.50 381.50 376.50 480,478
Mar 05 2024 375.50 -0.50 -0.13% 372.50 376.50 372.50 476,785
Mar 04 2024 376.00 3.50 0.94% 375.00 376.00 374.00 819,312
Mar 01 2024 372.50 4.00 1.09% 368.50 373.50 368.50 348,393
Feb 29 2024 368.50 -1.50 -0.41% 368.00 371.50 368.00 530,355
Feb 28 2024 370.00 -3.00 -0.80% 369.00 372.50 369.00 434,833
Feb 27 2024 373.00 0.00 0.00% 372.50 373.00 371.00 568,189
Feb 26 2024 373.00 3.00 0.81% 374.00 374.00 371.00 760,260
Feb 23 2024 370.00 -3.00 -0.80% 372.00 372.00 370.00 391,289
Feb 22 2024 373.00 5.50 1.50% 372.00 373.00 370.00 649,668
Feb 21 2024 367.50 -1.00 -0.27% 372.00 372.00 367.00 503,983
Feb 20 2024 368.50 -3.00 -0.81% 372.00 372.00 367.50 487,904
Feb 19 2024 371.50 1.50 0.41% 370.00 372.00 368.00 432,397
Feb 16 2024 370.00 2.50 0.68% 368.00 371.50 368.00 423,070
Feb 15 2024 367.50 4.00 1.10% 364.00 367.50 364.00 537,596
Feb 14 2024 363.50 4.50 1.25% 361.00 363.50 361.00 685,712
Feb 13 2024 359.00 -3.50 -0.97% 362.00 363.50 359.00 433,420
Feb 12 2024 362.50 -1.00 -0.28% 360.50 364.00 360.50 816,484
Feb 09 2024 363.50 2.00 0.55% 361.50 363.50 361.00 406,102
Feb 08 2024 361.50 2.00 0.56% 363.00 363.00 360.00 1,486,638
Feb 07 2024 359.50 1.00 0.28% 363.00 363.00 358.00 484,309
Feb 06 2024 358.50 1.00 0.28% 358.50 359.50 356.50 388,631
Feb 05 2024 357.50 0.00 0.00% 357.00 358.50 356.50 322,179
Feb 02 2024 357.50 2.50 0.70% 357.00 358.50 356.50 486,086
Feb 01 2024 355.00 -5.00 -1.39% 359.50 359.50 355.00 281,980
Jan 31 2024 360.00 1.50 0.42% 358.00 360.00 358.00 483,636
Jan 30 2024 358.50 2.00 0.56% 359.00 359.50 357.00 344,325
Jan 29 2024 356.50 1.00 0.28% 355.00 356.50 354.50 255,045
Jan 26 2024 355.50 4.50 1.28% 352.50 356.50 352.50 439,289
Jan 25 2024 351.00 2.00 0.57% 348.00 351.00 348.00 354,095
Jan 24 2024 349.00 5.00 1.45% 345.50 349.00 345.50 224,037
Jan 23 2024 344.00 -3.50 -1.01% 349.00 349.00 343.50 608,954
Jan 22 2024 347.50 2.00 0.58% 347.00 347.50 346.50 348,141
Jan 19 2024 345.50 2.50 0.73% 348.50 348.50 344.50 523,921
Jan 18 2024 343.00 3.00 0.88% 345.00 346.50 343.00 627,094
Jan 17 2024 340.00 -6.50 -1.88% 344.00 344.00 339.00 422,452
Jan 16 2024 346.50 -2.00 -0.57% 347.50 348.00 345.50 437,906
Jan 15 2024 348.50 0.00 0.00% 348.00 351.00 348.00 800,856
Jan 12 2024 348.50 0.50 0.14% 350.00 351.00 348.50 352,222
Jan 11 2024 348.00 -3.00 -0.85% 353.50 353.50 348.00 248,812
Jan 10 2024 351.00 -0.50 -0.14% 351.00 351.00 350.00 252,394
Jan 09 2024 351.50 1.00 0.29% 353.50 353.50 349.50 383,126
Jan 08 2024 350.50 0.00 0.00% 349.50 352.00 349.00 354,422
Jan 05 2024 350.50 -2.50 -0.71% 351.00 352.00 349.00 382,660
Jan 04 2024 353.00 0.00 0.00% 356.00 356.00 350.50 257,429
Jan 03 2024 353.00 -3.00 -0.84% 357.50 357.50 351.50 485,956
Jan 02 2024 356.00 -4.00 -1.11% 358.50 360.00 355.00 405,902
Dec 29 2023 360.00 0.00 0.00% 358.00 360.00 358.00 134,808

Your Recent History

Delayed Upgrade Clock