European Opportunities Trust (EOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Opportunities Trust

Date Open High Low Close* Volume
07/04/2025 775.00p 790.00p 735.13p 757.00p 149987
04/04/2025 823.00p 825.40p 780.00p 787.00p 142475
03/04/2025 835.00p 835.00p 825.00p 828.00p 37096
02/04/2025 843.00p 850.00p 835.80p 844.00p 72666
01/04/2025 842.00p 851.00p 841.00p 841.00p 73913
31/03/2025 850.00p 851.50p 836.00p 837.00p 77853
28/03/2025 856.00p 865.00p 851.00p 857.00p 89523
27/03/2025 870.00p 870.00p 855.00p 857.00p 112330
26/03/2025 882.00p 882.00p 871.00p 872.00p 77159
25/03/2025 877.00p 882.00p 876.50p 881.00p 191332
24/03/2025 878.00p 885.16p 876.00p 876.00p 183210
21/03/2025 891.00p 892.56p 875.00p 875.00p 260140
20/03/2025 895.00p 900.36p 888.00p 894.00p 188339
19/03/2025 898.00p 898.24p 895.00p 896.00p 89652
18/03/2025 899.00p 904.00p 895.00p 897.00p 62825
17/03/2025 889.00p 898.00p 880.09p 897.00p 19758
14/03/2025 877.00p 890.00p 872.00p 888.00p 25172
13/03/2025 877.00p 879.00p 872.00p 876.00p 122514
12/03/2025 880.00p 885.00p 873.00p 877.00p 68072
11/03/2025 887.00p 888.00p 875.00p 880.00p 222120
10/03/2025 894.00p 898.00p 881.00p 884.00p 232969
07/03/2025 898.00p 899.00p 891.00p 892.00p 117501
06/03/2025 900.00p 902.00p 892.00p 901.00p 271939
05/03/2025 889.00p 903.80p 889.00p 895.00p 105515
04/03/2025 893.00p 894.40p 880.00p 881.00p 139190
03/03/2025 887.00p 900.00p 884.90p 899.00p 65066
28/02/2025 879.00p 885.00p 879.00p 884.00p 53573
27/02/2025 886.00p 891.00p 881.00p 886.00p 63466
26/02/2025 898.00p 898.00p 890.00p 898.00p 239122
25/02/2025 886.00p 897.25p 886.00p 894.00p 342530
24/02/2025 892.00p 896.10p 888.00p 889.00p 171933
21/02/2025 889.00p 898.00p 888.00p 892.00p 35690
20/02/2025 885.00p 888.00p 885.00p 887.00p 51795
19/02/2025 903.00p 908.92p 885.00p 885.00p 63751
18/02/2025 901.00p 907.86p 892.00p 897.00p 87104
17/02/2025 892.00p 899.00p 892.00p 898.00p 23277
14/02/2025 890.00p 898.00p 888.00p 893.00p 68709
13/02/2025 882.00p 892.97p 882.00p 891.00p 116188
12/02/2025 876.00p 885.00p 876.00p 881.00p 310515
11/02/2025 879.00p 884.40p 876.00p 884.00p 41213
10/02/2025 882.00p 885.00p 875.00p 884.00p 52370
07/02/2025 870.00p 883.00p 869.99p 882.00p 246931
06/02/2025 860.00p 868.00p 857.32p 868.00p 88081
05/02/2025 851.00p 860.00p 848.00p 859.00p 81649
04/02/2025 850.00p 852.00p 847.84p 851.00p 109710
03/02/2025 847.00p 851.75p 841.00p 849.00p 69922
31/01/2025 854.00p 865.00p 854.00p 865.00p 144396
30/01/2025 851.00p 855.00p 849.71p 855.00p 32703
29/01/2025 848.00p 854.00p 845.00p 845.00p 53443
28/01/2025 844.00p 848.00p 841.97p 846.00p 104531
27/01/2025 841.00p 842.50p 833.00p 840.00p 62162
24/01/2025 842.00p 855.00p 838.78p 848.00p 340276
23/01/2025 840.00p 841.00p 835.00p 841.00p 333420
22/01/2025 831.00p 843.00p 831.00p 838.00p 140564
21/01/2025 828.00p 832.00p 825.00p 832.00p 134553
20/01/2025 827.00p 831.00p 821.00p 821.00p 70840
17/01/2025 820.00p 834.00p 820.00p 828.00p 133845
16/01/2025 821.00p 825.00p 817.50p 825.00p 149635
15/01/2025 803.00p 823.00p 798.30p 823.00p 157652
14/01/2025 798.00p 802.00p 791.38p 800.00p 168366
13/01/2025 792.00p 798.64p 790.00p 794.00p 116134
10/01/2025 799.00p 801.45p 796.00p 800.00p 110769
09/01/2025 790.00p 803.00p 788.00p 803.00p 194205
08/01/2025 791.00p 798.00p 789.40p 795.00p 168758
07/01/2025 786.00p 793.00p 785.24p 793.00p 136309
06/01/2025 785.00p 792.00p 783.34p 787.00p 279976
03/01/2025 785.00p 787.00p 780.00p 780.00p 45302
02/01/2025 785.00p 789.00p 782.39p 786.00p 30996
31/12/2024 780.00p 786.00p 776.16p 786.00p 50066
30/12/2024 777.00p 781.00p 773.00p 774.00p 27982
27/12/2024 783.00p 789.00p 776.00p 782.00p 17640
24/12/2024 780.00p 780.50p 779.11p 780.00p 20022
23/12/2024 765.00p 785.00p 765.00p 785.00p 105391
20/12/2024 794.00p 798.90p 762.00p 770.00p 367661
19/12/2024 803.00p 803.00p 794.00p 795.00p 268877
18/12/2024 806.00p 812.00p 806.00p 808.00p 96500
17/12/2024 813.00p 813.00p 805.00p 805.00p 119427
16/12/2024 818.00p 819.00p 814.00p 814.00p 39589
13/12/2024 821.00p 821.00p 816.00p 817.00p 97008
12/12/2024 819.00p 821.00p 818.00p 820.00p 188863
11/12/2024 817.00p 820.00p 816.00p 816.00p 191324
10/12/2024 820.00p 821.93p 817.00p 820.00p 269594
09/12/2024 820.00p 825.00p 817.00p 825.00p 142843
06/12/2024 815.00p 819.00p 813.66p 818.00p 77021
05/12/2024 815.00p 816.00p 809.65p 816.00p 95940
04/12/2024 812.00p 817.00p 808.50p 814.00p 118360
03/12/2024 800.00p 811.00p 800.00p 808.00p 36084
02/12/2024 803.00p 805.90p 799.81p 804.00p 87333
29/11/2024 805.00p 808.00p 800.00p 808.00p 88296
28/11/2024 805.00p 805.21p 802.27p 803.00p 13491
27/11/2024 813.00p 815.40p 802.00p 804.00p 62310
26/11/2024 816.00p 819.00p 810.00p 810.00p 28619
25/11/2024 813.00p 818.00p 809.50p 817.00p 188769
22/11/2024 792.00p 812.00p 792.00p 810.00p 57867
21/11/2024 797.00p 800.00p 794.00p 800.00p 83663
20/11/2024 802.00p 803.00p 794.00p 799.00p 59208
19/11/2024 804.00p 805.30p 795.00p 803.00p 61649
18/11/2024 818.00p 818.00p 799.00p 804.00p 65964
15/11/2024 810.00p 816.00p 808.84p 812.00p 145061
14/11/2024 816.00p 819.00p 812.00p 817.00p 162203
13/11/2024 824.00p 824.00p 813.00p 815.00p 99179
12/11/2024 827.00p 828.00p 824.00p 824.00p 131145
11/11/2024 824.00p 836.00p 820.00p 834.00p 257655
08/11/2024 823.00p 824.00p 817.50p 824.00p 305521
07/11/2024 817.00p 823.00p 814.51p 820.00p 105269
06/11/2024 831.00p 842.43p 817.56p 819.00p 202463
05/11/2024 823.00p 823.00p 818.00p 821.00p 95513
04/11/2024 827.00p 830.00p 823.00p 823.00p 35006
01/11/2024 824.00p 828.00p 820.25p 827.00p 63070
31/10/2024 817.00p 826.00p 814.00p 826.00p 69396
30/10/2024 828.00p 828.60p 818.00p 819.00p 124262
29/10/2024 837.00p 837.00p 828.00p 829.00p 234340
28/10/2024 834.00p 837.00p 829.00p 830.00p 191446
25/10/2024 835.00p 835.00p 831.78p 833.00p 153836
24/10/2024 833.00p 838.00p 832.00p 837.00p 111339
23/10/2024 839.00p 840.12p 834.00p 837.00p 108202
22/10/2024 841.00p 848.52p 835.32p 840.00p 497827
21/10/2024 849.00p 854.91p 840.00p 843.00p 177318
18/10/2024 855.00p 855.00p 845.75p 853.00p 137306
17/10/2024 853.00p 853.00p 845.00p 850.00p 248077
16/10/2024 845.00p 850.00p 838.00p 850.00p 127785
15/10/2024 853.00p 854.00p 838.60p 844.00p 187184
14/10/2024 845.00p 853.00p 844.00p 851.00p 254732
11/10/2024 850.00p 852.00p 843.00p 852.00p 73519
10/10/2024 852.00p 854.00p 842.00p 849.00p 215236
09/10/2024 851.00p 854.00p 846.88p 850.00p 100870
08/10/2024 852.00p 856.00p 846.00p 856.00p 79938
07/10/2024 849.00p 859.00p 847.03p 859.00p 200971
04/10/2024 851.00p 857.00p 846.00p 850.00p 117918
03/10/2024 858.00p 865.00p 853.00p 854.00p 153045
02/10/2024 858.00p 865.00p 852.00p 853.00p 77413
01/10/2024 870.00p 870.00p 853.93p 854.00p 56209
30/09/2024 876.00p 876.00p 858.00p 861.00p 152029
27/09/2024 876.00p 876.00p 865.47p 875.00p 49920
26/09/2024 864.00p 872.80p 864.00p 870.00p 169528
25/09/2024 860.00p 862.00p 855.64p 861.00p 172792
24/09/2024 872.00p 872.00p 851.00p 859.00p 134845
23/09/2024 880.00p 880.00p 861.00p 861.00p 54752
20/09/2024 892.00p 892.00p 873.00p 873.00p 384245
19/09/2024 885.00p 892.00p 883.00p 877.00p 18159
18/09/2024 881.00p 883.70p 875.00p 877.00p 76427
17/09/2024 891.00p 891.00p 884.00p 887.00p 54431
16/09/2024 886.00p 887.00p 883.00p 885.00p 105282
13/09/2024 886.00p 890.00p 884.71p 886.00p 71123
12/09/2024 880.00p 889.00p 873.85p 885.00p 64390
11/09/2024 868.00p 876.00p 866.02p 868.00p 460856
10/09/2024 875.00p 875.00p 864.00p 869.00p 102102
09/09/2024 867.00p 873.00p 862.25p 873.00p 122091
06/09/2024 860.00p 867.54p 854.00p 862.00p 111188
05/09/2024 880.00p 880.00p 858.34p 869.00p 89273
04/09/2024 876.00p 876.00p 867.72p 876.00p 111339
03/09/2024 897.00p 897.00p 878.00p 878.00p 34608
30/08/2024 885.00p 901.00p 884.31p 900.00p 211920
29/08/2024 881.00p 887.00p 880.00p 884.00p 137390
27/08/2024 877.00p 881.00p 874.00p 877.00p 207869
23/08/2024 879.00p 889.00p 877.76p 879.00p 35302
22/08/2024 870.00p 887.00p 870.00p 878.00p 48794
21/08/2024 877.00p 882.00p 876.00p 880.00p 75593
20/08/2024 882.00p 883.05p 874.00p 876.00p 186081
19/08/2024 880.00p 880.00p 874.00p 877.00p 15139
16/08/2024 877.00p 879.45p 874.00p 877.00p 110744
15/08/2024 871.00p 881.00p 870.00p 879.00p 48650
14/08/2024 868.00p 872.00p 867.00p 869.00p 74198
13/08/2024 864.00p 865.00p 858.00p 862.00p 111713
12/08/2024 868.00p 868.00p 862.00p 862.00p 47482
09/08/2024 860.00p 868.00p 855.50p 866.00p 70613
08/08/2024 852.00p 858.00p 847.00p 854.00p 118360
07/08/2024 863.00p 863.00p 854.00p 855.00p 76684
06/08/2024 845.00p 860.00p 845.00p 855.00p 119978
05/08/2024 850.00p 850.00p 828.32p 843.00p 183744
02/08/2024 882.00p 883.62p 856.00p 856.00p 111001
01/08/2024 898.00p 911.00p 890.52p 892.00p 120580
31/07/2024 885.00p 901.00p 883.00p 897.00p 45643
30/07/2024 888.00p 890.54p 884.00p 887.00p 96644
29/07/2024 883.00p 893.00p 879.31p 880.00p 162766
26/07/2024 866.00p 882.00p 866.00p 882.00p 98855
25/07/2024 864.00p 870.00p 854.00p 865.00p 171486
24/07/2024 877.00p 880.00p 866.00p 867.00p 97517
23/07/2024 883.00p 885.00p 878.00p 880.00p 42546
22/07/2024 880.00p 888.00p 880.00p 883.00p 24748
19/07/2024 881.00p 887.00p 880.74p 881.00p 28792
18/07/2024 892.00p 896.00p 885.00p 886.00p 53970
17/07/2024 895.00p 900.00p 886.00p 892.00p 40529
16/07/2024 905.00p 905.00p 897.50p 902.00p 33355
15/07/2024 909.00p 909.00p 900.00p 907.00p 56306
12/07/2024 895.00p 910.00p 895.00p 910.00p 60372
11/07/2024 880.00p 902.00p 880.00p 902.00p 403312
10/07/2024 880.00p 896.00p 880.00p 896.00p 260578
09/07/2024 892.00p 896.00p 883.00p 883.00p 42459
08/07/2024 894.00p 899.53p 894.00p 896.00p 68668
05/07/2024 884.00p 905.00p 884.00p 895.00p 102945
04/07/2024 878.00p 890.00p 878.00p 890.00p 35219
03/07/2024 867.00p 882.00p 867.00p 882.00p 163158
02/07/2024 876.00p 876.00p 867.00p 870.00p 82534
01/07/2024 888.00p 890.71p 878.00p 878.00p 132558
28/06/2024 888.00p 888.00p 878.00p 880.00p 108093
27/06/2024 888.00p 890.00p 879.00p 884.00p 253014
26/06/2024 883.00p 891.00p 883.00p 891.00p 122834
25/06/2024 883.00p 888.00p 882.81p 886.00p 86343
24/06/2024 873.00p 887.00p 873.00p 885.00p 77114

*Close Price adjusted for both dividends and splits