THE European Investment Trust PLC ORD 25P

EUT 
(LSE, Stocks) 
 

History: THE European Investment Trust

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
772.00
779.20
762.00
771.00
35,908
485.01
0
19/08/2019
776.00
782.00
772.26
780.00
25,483
279.70
0
16/08/2019
772.00
776.00
766.24
770.00
15,545
144.36
0
15/08/2019
776.00
777.52
748.00
767.00
47,663
618.98
0
14/08/2019
788.00
793.20
770.00
776.00
48,322
327.24
0
13/08/2019
794.00
795.52
784.00
797.00
33,591
518.08
0
12/08/2019
796.00
803.52
784.02
794.00
18,284
523.58
0
09/08/2019
792.00
802.00
792.00
796.00
43,443
255.79
0
08/08/2019
792.00
801.00
790.08
801.00
48,961
581.87
0
07/08/2019
798.00
800.00
787.20
800.00
17,853
131.09
0
06/08/2019
788.00
798.00
786.00
792.00
29,728
292.66
0
05/08/2019
792.00
798.40
788.00
790.00
15,981
551.15
0
02/08/2019
816.00
816.00
806.00
810.00
42,634
411.02
0
01/08/2019
836.00
836.00
816.00
816.00
20,840
211.43
0
31/07/2019
824.00
832.00
816.00
819.00
12,464
138.38
0
30/07/2019
829.00
829.00
822.40
825.00
6,666
824.63
0
29/07/2019
824.00
834.00
819.00
828.00
37,695
589.75
0
26/07/2019
822.00
826.00
822.00
826.00
6,344
9.59
0
25/07/2019
820.00
822.00
818.00
818.00
26,085
443.87
0
24/07/2019
826.06
826.06
816.88
819.00
2,862
820.25
0
23/07/2019
822.00
822.00
822.00
817.00
4,558
818.83
0
22/07/2019
816.96
821.36
814.24
815.00
23,747
815.50
0
19/07/2019
818.00
818.00
818.00
818.00
6,212
46.22
0
18/07/2019
832.00
832.00
814.00
814.00
57,161
660.19
0
17/07/2019
822.00
824.00
818.00
818.00
6,403
403.42
0
16/07/2019
822.00
822.00
820.00
827.00
53,922
471.24
0
15/07/2019
838.00
838.00
838.00
838.00
14,383
821.74
0
12/07/2019
820.00
824.00
814.00
822.00
181,756
749.18
0
11/07/2019
818.00
818.00
818.00
818.00
26,783
275.87
0
10/07/2019
836.00
836.00
816.00
820.00
42,936
509.27
0
09/07/2019
826.00
826.00
816.00
821.00
147,783
650.19
0
08/07/2019
824.00
828.00
824.00
824.00
49,227
248.38
0
05/07/2019
826.00
828.00
826.00
826.00
53,857
774.36
0
04/07/2019
834.00
834.00
826.00
829.00
44,635
192.29
0
03/07/2019
828.00
834.00
828.00
832.00
83,463
273.92
0
02/07/2019
826.00
830.00
824.30
827.00
14,162
827.00
0
01/07/2019
830.00
830.00
830.00
830.00
61,772
454.64
0
28/06/2019
824.00
824.00
824.00
824.00
40,129
41.13
0
27/06/2019
824.00
824.00
810.00
818.00
37,802
112.97
0
26/06/2019
810.00
810.00
810.00
815.00
7,332
41.35
0
25/06/2019
816.00
818.00
800.00
818.00
47,649
722.70
0
24/06/2019
814.00
822.00
814.00
814.00
28,728
30.54
0
21/06/2019
822.00
828.00
814.00
828.00
17,348
441.12
0
20/06/2019
816.00
816.00
814.00
815.00
10,406
202.37
0
19/06/2019
812.00
812.00
800.00
809.00
38,230
298.74
0
18/06/2019
802.00
816.00
802.00
815.00
77,314
457.43
0
17/06/2019
806.00
806.00
802.00
802.00
48,162
676.93
0
14/06/2019
808.00
808.00
808.00
808.00
26,095
184.28
0
13/06/2019
798.00
804.00
798.00
802.00
44,810
552.04
0
12/06/2019
802.00
806.00
796.94
804.00
18,429
801.83
0
11/06/2019
814.00
814.00
806.00
806.00
41,533
168.16
0
10/06/2019
808.00
808.00
808.00
808.00
109,708
737.39
0
07/06/2019
800.00
800.00
800.00
803.00
16,148
6.64
0
06/06/2019
790.00
800.00
790.00
800.00
41,161
289.05
0
05/06/2019
792.00
792.00
788.00
788.00
48,280
555.33
0
04/06/2019
778.00
778.00
778.00
797.00
38,056
785.69
0
03/06/2019
776.00
792.00
776.00
780.00
161,343
652.59
0
31/05/2019
780.00
782.00
776.00
776.00
45,888
229.89
0
30/05/2019
780.00
782.00
780.00
790.00
11,037
95.21
0
29/05/2019
794.00
794.00
780.00
785.00
381,245
732.90
0
28/05/2019
794.00
796.00
794.00
794.00
3,517
631.45
0
24/05/2019
792.00
792.00
792.00
796.00
22,685
7.05
0
23/05/2019
784.00
790.00
782.00
787.00
19,498
326.88
0
22/05/2019
798.00
800.00
792.00
796.00
43,819
613.33
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 13:27:48
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB6 - 2019-08-21 14:27:48 - 2019-08-21 13:27:48 - 1000 - Website: OKAY