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
24/04/2023 792.00p 796.00p 788.00p 792.00p 136284
21/04/2023 775.00p 795.00p 775.00p 795.00p 355766
20/04/2023 784.00p 784.00p 775.00p 780.00p 124847
19/04/2023 779.00p 782.29p 775.00p 778.00p 170048
18/04/2023 779.00p 783.00p 778.00p 782.00p 177330
17/04/2023 780.00p 785.00p 777.10p 785.00p 166320
14/04/2023 773.00p 783.00p 772.90p 783.00p 256881
13/04/2023 761.00p 775.00p 761.00p 775.00p 182726
12/04/2023 759.00p 772.00p 757.00p 768.00p 157361
11/04/2023 749.00p 762.00p 749.00p 762.00p 650904
06/04/2023 751.00p 755.00p 748.00p 753.00p 194915
05/04/2023 749.00p 752.00p 744.00p 750.00p 218323
04/04/2023 753.00p 754.00p 749.00p 750.00p 327435
03/04/2023 754.00p 757.00p 747.00p 749.00p 224582
31/03/2023 756.00p 756.00p 751.00p 755.00p 322699
30/03/2023 747.00p 755.00p 743.60p 753.00p 152462
29/03/2023 736.00p 749.00p 736.00p 743.00p 103955
28/03/2023 745.00p 752.00p 735.00p 737.00p 105325
27/03/2023 750.00p 751.00p 745.50p 749.00p 143400
24/03/2023 741.00p 745.00p 734.18p 742.00p 189499
23/03/2023 744.00p 751.00p 738.78p 746.00p 66326
22/03/2023 739.00p 745.00p 733.00p 744.00p 157709
21/03/2023 740.00p 743.00p 739.00p 739.00p 79000
20/03/2023 720.00p 734.00p 712.00p 731.00p 195433
17/03/2023 735.00p 743.00p 721.00p 732.00p 378302
16/03/2023 729.00p 734.00p 720.00p 734.00p 191836
15/03/2023 742.00p 742.00p 722.00p 725.00p 341790
14/03/2023 735.00p 746.00p 725.51p 746.00p 112923
13/03/2023 761.00p 761.00p 726.00p 732.00p 200019
10/03/2023 751.00p 752.60p 741.00p 752.00p 174795
09/03/2023 764.00p 764.00p 752.00p 762.00p 208591
08/03/2023 760.00p 765.00p 758.70p 762.00p 149718
07/03/2023 766.00p 771.00p 765.00p 769.00p 293477
06/03/2023 768.00p 770.00p 758.00p 768.00p 225205
03/03/2023 764.00p 766.00p 759.00p 766.00p 139637
02/03/2023 763.00p 763.00p 756.72p 760.00p 760264
01/03/2023 766.00p 770.00p 764.40p 766.00p 39216
28/02/2023 763.00p 766.00p 757.93p 765.00p 265728
27/02/2023 760.00p 770.00p 760.00p 767.00p 151991
24/02/2023 770.00p 771.14p 759.00p 769.00p 157223
23/02/2023 763.00p 772.00p 762.21p 771.00p 101220
22/02/2023 760.00p 767.04p 754.00p 763.00p 97228
21/02/2023 767.00p 772.00p 761.00p 766.00p 146516
20/02/2023 760.00p 777.00p 760.00p 774.00p 72197
17/02/2023 767.00p 777.00p 765.00p 777.00p 147860
16/02/2023 778.00p 780.00p 772.00p 777.00p 97627
15/02/2023 768.00p 774.00p 766.00p 772.00p 182011
14/02/2023 777.00p 777.00p 766.00p 766.00p 91682
13/02/2023 765.00p 777.00p 765.00p 775.00p 63009
10/02/2023 771.00p 774.00p 760.00p 763.00p 137896
09/02/2023 772.00p 779.00p 772.00p 775.00p 69553
08/02/2023 777.00p 780.00p 772.38p 774.00p 163665
07/02/2023 766.00p 772.00p 765.00p 770.00p 133007
06/02/2023 777.00p 777.00p 768.00p 774.00p 63943
03/02/2023 766.00p 780.00p 765.73p 778.00p 125598
02/02/2023 747.00p 773.00p 741.00p 773.00p 156032
01/02/2023 742.00p 746.00p 733.64p 742.00p 387651
31/01/2023 736.00p 745.00p 732.00p 743.00p 123488
30/01/2023 743.00p 745.12p 735.00p 743.00p 322346
27/01/2023 748.00p 748.00p 740.50p 747.00p 49955
26/01/2023 740.00p 748.00p 738.90p 748.00p 113440
25/01/2023 743.00p 743.00p 732.00p 739.00p 60579
24/01/2023 742.00p 746.00p 740.22p 745.00p 127210
23/01/2023 736.00p 745.56p 730.00p 741.00p 196739
20/01/2023 731.00p 737.00p 731.00p 737.00p 61501
19/01/2023 745.00p 745.00p 731.75p 735.00p 115878
18/01/2023 750.00p 755.00p 748.00p 748.00p 97300
17/01/2023 752.00p 754.95p 747.00p 749.00p 347892
16/01/2023 753.00p 757.00p 750.90p 755.00p 63997
13/01/2023 746.00p 755.00p 742.85p 751.00p 58340
12/01/2023 738.00p 745.00p 734.90p 745.00p 81637
11/01/2023 732.00p 744.00p 731.00p 736.00p 83196
10/01/2023 730.00p 735.00p 727.00p 730.00p 46548
09/01/2023 735.00p 736.00p 728.00p 732.00p 118410
06/01/2023 730.00p 736.00p 724.00p 736.00p 223056
05/01/2023 725.00p 728.00p 725.00p 726.00p 59733
04/01/2023 727.00p 735.00p 727.00p 730.00p 115609
03/01/2023 720.00p 730.00p 715.62p 727.00p 60582
30/12/2022 719.00p 721.00p 716.00p 716.00p 9909
29/12/2022 716.00p 724.00p 706.00p 724.00p 20245
28/12/2022 722.00p 722.00p 711.88p 715.00p 26218
23/12/2022 713.00p 715.06p 711.00p 711.00p 11082
22/12/2022 717.00p 723.75p 711.00p 713.00p 54205
21/12/2022 707.00p 720.00p 707.00p 715.00p 102177
20/12/2022 709.00p 711.00p 706.00p 707.00p 75051
19/12/2022 719.00p 721.00p 714.00p 715.00p 235790
16/12/2022 723.00p 734.00p 714.00p 716.00p 231173
15/12/2022 730.00p 730.00p 722.00p 727.00p 93660
14/12/2022 735.00p 737.35p 732.00p 733.00p 83240
13/12/2022 726.00p 745.00p 722.22p 738.00p 124098
12/12/2022 722.00p 727.00p 720.00p 726.00p 47759
09/12/2022 727.00p 736.00p 721.00p 724.00p 51218
08/12/2022 731.00p 737.00p 721.66p 725.00p 46914
07/12/2022 730.00p 737.00p 726.00p 730.00p 139787
06/12/2022 744.00p 744.00p 732.00p 733.00p 62065
05/12/2022 752.00p 754.00p 743.00p 746.00p 66500
02/12/2022 755.00p 757.43p 747.00p 749.00p 51906
01/12/2022 747.00p 756.00p 746.95p 756.00p 145021
30/11/2022 742.00p 746.00p 740.00p 743.00p 150717
29/11/2022 744.00p 746.00p 740.50p 742.00p 175574
28/11/2022 744.00p 744.00p 735.00p 743.00p 112808
25/11/2022 737.00p 744.00p 736.00p 743.00p 100564
24/11/2022 738.00p 742.00p 736.84p 738.00p 57795
23/11/2022 742.00p 743.14p 736.00p 736.00p 49110
22/11/2022 740.00p 742.50p 735.25p 738.00p 57692
21/11/2022 741.00p 744.00p 728.00p 740.00p 137001
18/11/2022 739.00p 741.00p 729.40p 737.00p 66683
17/11/2022 726.00p 736.00p 724.00p 736.00p 141631
16/11/2022 731.00p 737.00p 728.00p 735.00p 130119
15/11/2022 744.00p 745.80p 734.00p 743.00p 124798
14/11/2022 734.00p 746.00p 724.50p 746.00p 132727
11/11/2022 740.00p 741.00p 726.00p 737.00p 202771
10/11/2022 703.00p 736.00p 697.88p 734.00p 239148
09/11/2022 700.00p 709.00p 698.00p 707.00p 37160
08/11/2022 692.00p 705.00p 690.00p 700.00p 40544
07/11/2022 697.00p 700.00p 690.40p 693.00p 167422
04/11/2022 683.00p 698.00p 680.00p 694.00p 75942
03/11/2022 681.00p 683.00p 673.00p 683.00p 225095
02/11/2022 691.00p 691.00p 686.00p 687.00p 170992
01/11/2022 681.00p 690.00p 676.20p 685.00p 137136
31/10/2022 668.00p 676.00p 662.00p 676.00p 149160
28/10/2022 663.00p 670.00p 659.00p 670.00p 98896
27/10/2022 678.00p 679.00p 665.00p 672.00p 97911
26/10/2022 664.00p 684.00p 664.00p 683.00p 64252
25/10/2022 655.00p 673.00p 655.00p 673.00p 88888
24/10/2022 653.00p 658.00p 642.88p 654.00p 162129
21/10/2022 647.00p 652.25p 640.00p 645.00p 91612
20/10/2022 651.00p 656.00p 647.50p 654.00p 140662
19/10/2022 659.00p 662.00p 651.00p 652.00p 79909
18/10/2022 655.00p 667.00p 653.00p 659.00p 90531
17/10/2022 639.00p 653.00p 637.03p 652.00p 85738
14/10/2022 644.00p 660.00p 633.00p 637.00p 116719
13/10/2022 630.00p 638.00p 608.00p 629.00p 198913
12/10/2022 644.00p 644.00p 631.00p 631.00p 98548
11/10/2022 640.00p 644.30p 633.00p 642.00p 82502
10/10/2022 652.00p 655.00p 646.10p 650.00p 46021
07/10/2022 658.00p 663.00p 652.00p 658.00p 127322
06/10/2022 665.00p 670.00p 661.00p 666.00p 56035
05/10/2022 665.00p 671.00p 660.00p 666.00p 63283
04/10/2022 647.00p 672.00p 641.90p 667.00p 71482
03/10/2022 628.00p 644.00p 623.00p 644.00p 112115
30/09/2022 629.00p 639.00p 625.00p 639.00p 239652
29/09/2022 632.00p 639.00p 624.00p 630.00p 276834
28/09/2022 640.00p 644.00p 621.00p 643.00p 369767
27/09/2022 659.00p 663.00p 643.00p 643.00p 67366
26/09/2022 655.00p 666.00p 650.00p 650.00p 172186
23/09/2022 656.00p 664.50p 643.88p 652.00p 282491
22/09/2022 670.00p 670.00p 659.00p 659.00p 362140
21/09/2022 658.00p 672.00p 658.00p 670.00p 90232
20/09/2022 677.00p 686.00p 658.81p 663.00p 55157
19/09/2022 680.00p 680.00p 672.00p 672.00p 148391
16/09/2022 680.00p 680.00p 672.00p 672.00p 148391
15/09/2022 687.00p 693.70p 679.00p 679.00p 89456
14/09/2022 690.00p 692.00p 681.00p 681.00p 57469
13/09/2022 714.00p 724.00p 697.00p 699.00p 231837
12/09/2022 709.00p 719.00p 706.72p 716.00p 57018
09/09/2022 695.00p 710.00p 695.00p 702.00p 80382
08/09/2022 682.00p 697.00p 678.00p 697.00p 465962
07/09/2022 672.00p 681.00p 664.00p 681.00p 149780
06/09/2022 671.00p 681.00p 665.00p 669.00p 331239
05/09/2022 670.00p 674.00p 666.02p 670.00p 192544
02/09/2022 681.00p 688.66p 676.00p 688.00p 114730
01/09/2022 696.00p 700.50p 671.00p 671.00p 68193
31/08/2022 708.00p 709.00p 698.00p 704.00p 114666
30/08/2022 710.00p 710.00p 701.00p 707.00p 226228
29/08/2022 715.00p 718.00p 705.60p 710.00p 129186
26/08/2022 715.00p 718.00p 705.60p 710.00p 129186
25/08/2022 708.00p 718.16p 708.00p 716.00p 114376
24/08/2022 703.00p 709.00p 697.56p 709.00p 33115
23/08/2022 708.00p 711.60p 703.00p 703.00p 209400
22/08/2022 716.00p 717.70p 708.00p 710.00p 83150
19/08/2022 723.00p 726.00p 718.00p 722.00p 161796
18/08/2022 721.00p 726.48p 720.00p 726.00p 181512
17/08/2022 726.00p 730.48p 721.00p 721.00p 49943
16/08/2022 731.00p 736.00p 726.00p 732.00p 66375
15/08/2022 734.00p 737.40p 731.48p 734.00p 38593
12/08/2022 730.00p 738.00p 728.00p 731.00p 29530
11/08/2022 740.00p 740.00p 730.00p 737.00p 181601
10/08/2022 720.00p 739.00p 719.78p 739.00p 65363
09/08/2022 736.00p 736.00p 725.00p 725.00p 42884
08/08/2022 734.00p 745.00p 734.00p 735.00p 24833
05/08/2022 741.00p 747.00p 734.00p 739.00p 24857
04/08/2022 730.00p 746.00p 730.00p 746.00p 66780
03/08/2022 731.00p 739.00p 730.00p 735.00p 33536
02/08/2022 731.00p 737.00p 730.80p 735.00p 31565
01/08/2022 749.00p 750.30p 739.00p 739.00p 121042
29/07/2022 728.00p 752.00p 728.00p 751.00p 312626
28/07/2022 722.00p 729.00p 711.00p 729.00p 81263
27/07/2022 711.00p 720.00p 711.00p 720.00p 105707
26/07/2022 706.00p 713.00p 705.00p 713.00p 107743
25/07/2022 714.00p 716.00p 704.00p 712.00p 87732
22/07/2022 716.00p 724.00p 711.00p 716.00p 64887
21/07/2022 697.00p 720.00p 697.00p 718.00p 90336
20/07/2022 694.00p 703.00p 694.00p 699.00p 98713
19/07/2022 680.00p 697.00p 680.00p 697.00p 76576
18/07/2022 686.00p 693.00p 685.00p 688.00p 44121
15/07/2022 660.00p 683.00p 660.00p 683.00p 159203
14/07/2022 659.00p 664.00p 659.00p 664.00p 124691
13/07/2022 661.00p 668.00p 657.00p 665.00p 222749
12/07/2022 659.00p 670.00p 658.00p 668.00p 129461

*Close Price adjusted for both dividends and splits