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
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
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

*Close Price adjusted for both dividends and splits