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
07/02/2024 852.00p 857.96p 849.00p 852.00p 229270
06/02/2024 858.00p 861.25p 854.00p 856.00p 796486
05/02/2024 857.00p 861.00p 853.00p 856.00p 245498
02/02/2024 872.00p 872.00p 855.00p 855.00p 716671
01/02/2024 864.00p 865.95p 855.00p 859.00p 114623
31/01/2024 887.00p 887.00p 864.00p 866.00p 314360
30/01/2024 878.00p 886.00p 870.00p 885.00p 52165
29/01/2024 872.00p 878.00p 871.00p 878.00p 54027
26/01/2024 872.00p 876.00p 870.00p 872.00p 30127
25/01/2024 875.00p 877.00p 865.00p 877.00p 75081
24/01/2024 876.00p 877.00p 868.60p 877.00p 83190
23/01/2024 875.00p 875.00p 866.00p 870.00p 455352
22/01/2024 876.00p 876.00p 872.00p 873.00p 392213
19/01/2024 873.00p 873.00p 868.00p 871.00p 168133
18/01/2024 868.00p 871.00p 864.18p 868.00p 101912
17/01/2024 860.00p 869.00p 859.00p 862.00p 130347
16/01/2024 870.00p 874.00p 869.00p 873.00p 45326
15/01/2024 872.00p 877.40p 870.00p 872.00p 152884
12/01/2024 870.00p 876.00p 870.00p 873.00p 73746
11/01/2024 872.00p 876.00p 868.48p 869.00p 193874
10/01/2024 861.00p 872.00p 857.78p 870.00p 93779
09/01/2024 856.00p 861.00p 847.40p 860.00p 235451
08/01/2024 859.00p 864.00p 856.00p 859.00p 265169
05/01/2024 861.00p 863.00p 857.00p 862.00p 221150
04/01/2024 863.00p 867.00p 861.75p 865.00p 404284
03/01/2024 865.00p 865.50p 860.22p 862.00p 291521
02/01/2024 871.00p 876.50p 865.00p 868.00p 81371
29/12/2023 872.00p 876.00p 872.00p 876.00p 6049
28/12/2023 874.00p 880.00p 871.90p 878.00p 34750
27/12/2023 877.00p 881.00p 867.00p 871.00p 42268
22/12/2023 870.00p 876.00p 867.00p 871.00p 20488
21/12/2023 872.00p 875.00p 870.03p 874.00p 209769
20/12/2023 875.00p 878.00p 867.76p 875.00p 172111
19/12/2023 867.00p 871.00p 866.00p 870.00p 131151
18/12/2023 864.00p 866.00p 859.50p 863.00p 99920
15/12/2023 859.00p 864.00p 857.75p 864.00p 168542
14/12/2023 859.00p 866.00p 854.00p 862.00p 90132
13/12/2023 841.00p 853.00p 841.00p 848.00p 254797
12/12/2023 850.00p 852.00p 844.00p 852.00p 291507
11/12/2023 851.00p 852.00p 847.00p 849.00p 504322
08/12/2023 852.00p 855.00p 846.00p 850.00p 123323
07/12/2023 850.00p 851.50p 847.00p 847.00p 104462
06/12/2023 852.00p 853.00p 843.20p 853.00p 315126
05/12/2023 844.00p 853.00p 837.00p 848.00p 202456
04/12/2023 838.00p 842.00p 831.28p 841.00p 219927
01/12/2023 837.00p 842.00p 835.00p 840.00p 234343
30/11/2023 838.00p 842.00p 833.31p 838.00p 355111
29/11/2023 842.00p 842.00p 834.80p 836.00p 141557
28/11/2023 835.00p 843.80p 833.00p 841.00p 172943
27/11/2023 842.00p 844.26p 837.00p 837.00p 85033
24/11/2023 843.00p 843.00p 837.00p 842.00p 76958
23/11/2023 840.00p 845.00p 838.00p 845.00p 68264
22/11/2023 844.00p 847.56p 837.00p 839.00p 51883
21/11/2023 848.00p 848.00p 837.00p 837.00p 43148
20/11/2023 847.00p 850.00p 841.69p 845.00p 51826
17/11/2023 841.00p 848.00p 835.96p 848.00p 69963
16/11/2023 838.00p 840.00p 833.00p 840.00p 50804
15/11/2023 826.00p 842.00p 824.56p 836.00p 133564
14/11/2023 803.00p 826.00p 803.00p 826.00p 80256
13/11/2023 809.00p 810.00p 801.00p 806.00p 50139
10/11/2023 808.00p 808.00p 800.00p 803.00p 36312
09/11/2023 802.00p 809.00p 799.24p 809.00p 22842
08/11/2023 790.00p 804.00p 790.00p 798.00p 33789
07/11/2023 800.00p 800.00p 792.00p 794.00p 49749
06/11/2023 795.00p 797.00p 788.00p 797.00p 74382
03/11/2023 793.00p 795.00p 785.00p 791.00p 39439
02/11/2023 772.00p 793.00p 772.00p 793.00p 142910
01/11/2023 762.00p 771.00p 758.00p 771.00p 86852
31/10/2023 766.00p 770.00p 754.00p 763.00p 53191
30/10/2023 753.00p 766.00p 753.00p 763.00p 55018
27/10/2023 754.00p 755.25p 748.00p 753.00p 68297
26/10/2023 761.00p 762.00p 752.00p 752.00p 98017
25/10/2023 759.00p 766.00p 758.60p 765.00p 90820
24/10/2023 763.00p 766.00p 761.30p 764.00p 79034
23/10/2023 768.00p 772.16p 756.00p 764.00p 73150
20/10/2023 766.00p 774.00p 762.00p 766.00p 75606
19/10/2023 775.00p 779.00p 766.00p 770.00p 92752
18/10/2023 784.00p 787.00p 776.00p 778.00p 71270
17/10/2023 787.00p 790.00p 784.00p 787.00p 50300
16/10/2023 795.00p 801.66p 785.00p 785.00p 72306
13/10/2023 801.00p 803.80p 795.17p 796.00p 124219
12/10/2023 800.00p 809.00p 800.00p 804.00p 47629
11/10/2023 794.00p 800.00p 792.50p 800.00p 134124
10/10/2023 776.00p 798.00p 776.00p 798.00p 61703
09/10/2023 778.00p 789.00p 777.00p 781.00p 148002
06/10/2023 781.00p 788.00p 778.00p 788.00p 87037
05/10/2023 773.00p 784.00p 773.00p 780.00p 71742
04/10/2023 780.00p 781.00p 774.00p 778.00p 54834
03/10/2023 785.00p 794.00p 780.00p 782.00p 230179
02/10/2023 804.00p 804.00p 792.00p 794.00p 323230
29/09/2023 799.00p 803.00p 798.00p 802.00p 148847
28/09/2023 794.00p 794.00p 787.57p 792.00p 57288
27/09/2023 797.00p 798.00p 791.00p 791.00p 87426
26/09/2023 796.00p 798.00p 793.00p 797.00p 129257
25/09/2023 800.00p 804.28p 798.50p 799.00p 479142
22/09/2023 799.00p 809.00p 795.00p 804.00p 339652
21/09/2023 802.00p 806.00p 798.00p 800.00p 633898
20/09/2023 811.00p 811.00p 801.00p 804.00p 157798
19/09/2023 800.00p 806.00p 798.00p 801.00p 59960
18/09/2023 810.00p 810.00p 800.00p 802.00p 85866
15/09/2023 816.00p 817.48p 809.00p 814.00p 165851
14/09/2023 799.00p 818.00p 796.00p 818.00p 167922
13/09/2023 799.00p 804.00p 793.00p 796.00p 37024
12/09/2023 802.00p 802.00p 799.50p 802.00p 73145
11/09/2023 794.00p 802.30p 794.00p 802.00p 124617
08/09/2023 796.00p 799.00p 792.30p 799.00p 299884
07/09/2023 791.00p 796.33p 791.00p 796.00p 110788
06/09/2023 791.00p 800.00p 791.00p 795.00p 22443
05/09/2023 806.00p 806.00p 796.00p 798.00p 265409
04/09/2023 807.00p 808.00p 797.31p 807.00p 51910
01/09/2023 798.00p 801.00p 791.00p 801.00p 107049
31/08/2023 797.00p 801.00p 790.78p 800.00p 79677
30/08/2023 800.00p 801.00p 790.00p 801.00p 112869
29/08/2023 790.00p 798.00p 785.83p 798.00p 152072
25/08/2023 789.00p 789.00p 781.00p 781.00p 37402
24/08/2023 787.00p 794.00p 785.65p 789.00p 78808
23/08/2023 780.00p 788.00p 776.25p 788.00p 52639
22/08/2023 775.00p 778.00p 768.62p 778.00p 144415
21/08/2023 781.00p 781.14p 768.00p 768.00p 138664
18/08/2023 786.00p 789.80p 774.00p 776.00p 101355
17/08/2023 795.00p 796.00p 788.00p 791.00p 64541
16/08/2023 797.00p 803.00p 797.00p 799.00p 60492
15/08/2023 802.00p 806.44p 796.00p 803.00p 105682
14/08/2023 801.00p 808.00p 800.00p 808.00p 94710
11/08/2023 808.00p 810.00p 804.83p 805.00p 169470
10/08/2023 809.00p 812.00p 805.00p 812.00p 136356
09/08/2023 804.00p 810.00p 799.53p 805.00p 149745
08/08/2023 785.00p 800.00p 781.75p 800.00p 294575
07/08/2023 783.00p 787.00p 781.22p 787.00p 320099
04/08/2023 784.00p 788.00p 778.00p 783.00p 68494
03/08/2023 784.00p 786.00p 777.00p 782.00p 1005113
02/08/2023 798.00p 805.31p 785.62p 790.00p 170505
01/08/2023 810.00p 810.00p 804.00p 805.00p 489345
31/07/2023 807.00p 814.15p 807.00p 810.00p 164970
28/07/2023 816.00p 816.00p 806.00p 814.00p 124863
27/07/2023 804.00p 817.00p 795.78p 816.00p 145965
26/07/2023 810.00p 810.00p 798.00p 804.00p 86148
25/07/2023 805.00p 810.00p 805.00p 810.00p 89746
24/07/2023 814.00p 815.00p 803.50p 808.00p 128988
21/07/2023 802.00p 810.00p 801.00p 810.00p 117910
20/07/2023 804.00p 814.00p 800.32p 805.00p 147599
19/07/2023 788.00p 805.00p 787.00p 805.00p 127454
18/07/2023 770.00p 785.00p 770.00p 785.00p 132229
17/07/2023 777.00p 780.00p 772.00p 780.00p 80391
14/07/2023 773.00p 783.00p 771.00p 781.00p 129935
13/07/2023 770.00p 782.00p 765.00p 777.00p 73311
12/07/2023 757.00p 770.00p 751.00p 770.00p 98917
11/07/2023 756.00p 758.00p 748.10p 751.00p 136152
10/07/2023 751.00p 753.00p 740.88p 752.00p 86205
07/07/2023 748.00p 750.00p 742.21p 748.00p 61547
06/07/2023 757.00p 763.00p 742.00p 743.00p 118955
05/07/2023 764.00p 768.00p 760.00p 763.00p 110400
04/07/2023 768.00p 771.00p 764.00p 769.00p 56977
03/07/2023 772.00p 777.90p 768.00p 770.00p 150043
30/06/2023 762.00p 779.00p 762.00p 775.00p 102536
29/06/2023 770.00p 772.12p 762.00p 764.00p 87023
28/06/2023 754.00p 773.00p 754.00p 773.00p 85385
27/06/2023 760.00p 762.66p 748.00p 751.00p 108725
26/06/2023 754.00p 757.00p 750.00p 756.00p 93884
23/06/2023 760.00p 762.00p 755.00p 759.00p 123714
22/06/2023 773.00p 777.00p 760.00p 767.00p 78795
21/06/2023 779.00p 786.61p 777.72p 779.00p 50229
20/06/2023 780.00p 786.00p 778.00p 782.00p 89849
19/06/2023 785.00p 788.00p 780.00p 785.00p 138435
16/06/2023 786.00p 796.00p 782.88p 792.00p 108894
15/06/2023 791.00p 791.00p 782.00p 788.00p 127465
14/06/2023 789.00p 791.00p 785.00p 786.00p 176360
13/06/2023 790.00p 794.00p 784.00p 786.00p 70642
12/06/2023 788.00p 789.00p 779.40p 786.00p 101009
09/06/2023 780.00p 783.00p 774.00p 778.00p 123910
08/06/2023 784.00p 785.00p 780.54p 782.00p 132010
07/06/2023 788.00p 792.00p 782.00p 786.00p 143021
06/06/2023 782.00p 791.00p 782.00p 790.00p 196785
05/06/2023 789.00p 791.00p 782.52p 784.00p 104538
02/06/2023 788.00p 789.00p 784.72p 789.00p 120056
01/06/2023 779.00p 788.00p 779.00p 784.00p 544582
31/05/2023 773.00p 783.00p 773.00p 781.00p 1033720
30/05/2023 780.00p 782.00p 778.00p 780.00p 221482
26/05/2023 775.00p 780.00p 771.00p 780.00p 225782
25/05/2023 778.00p 778.05p 772.52p 773.00p 210525
24/05/2023 776.00p 780.00p 767.00p 777.00p 170568
23/05/2023 785.00p 786.88p 779.00p 781.00p 113857
22/05/2023 782.00p 787.00p 779.00p 787.00p 151777
19/05/2023 774.00p 782.00p 774.00p 781.00p 194257
18/05/2023 763.00p 772.00p 761.00p 772.00p 217667
17/05/2023 765.00p 766.00p 761.00p 763.00p 539676
16/05/2023 772.00p 773.00p 767.00p 770.00p 122042
15/05/2023 774.00p 779.00p 769.00p 769.00p 156261
12/05/2023 784.00p 784.00p 775.00p 778.00p 157013
11/05/2023 775.00p 787.00p 772.60p 787.00p 150152
10/05/2023 772.00p 777.00p 769.00p 777.00p 85920
09/05/2023 782.00p 782.00p 770.00p 775.00p 97486
05/05/2023 764.00p 783.00p 764.00p 783.00p 151172
04/05/2023 781.00p 781.00p 760.00p 768.00p 137868
03/05/2023 779.00p 784.00p 771.83p 783.00p 284513
02/05/2023 773.00p 780.00p 772.00p 778.00p 243313
28/04/2023 770.00p 777.00p 769.00p 777.00p 151550
27/04/2023 780.00p 780.00p 770.00p 771.00p 224527
26/04/2023 795.00p 795.00p 772.00p 778.00p 157714
25/04/2023 787.00p 793.00p 784.00p 793.00p 149152

*Close Price adjusted for both dividends and splits