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
28/02/2022 699.00p 727.00p 695.07p 727.00p 197378
25/02/2022 685.00p 710.00p 679.13p 710.00p 172908
24/02/2022 670.00p 682.00p 658.04p 676.00p 211244
23/02/2022 702.00p 703.95p 686.00p 686.00p 186064
22/02/2022 690.00p 701.00p 684.00p 694.00p 140142
21/02/2022 710.00p 713.25p 695.00p 698.00p 169649
18/02/2022 715.00p 720.00p 709.00p 714.00p 97027
17/02/2022 721.00p 725.00p 716.00p 720.00p 146934
16/02/2022 717.00p 726.00p 715.00p 726.00p 169575
15/02/2022 713.00p 723.00p 713.00p 722.00p 123364
14/02/2022 722.00p 722.00p 707.88p 709.00p 168640
11/02/2022 731.00p 734.73p 727.00p 729.00p 121502
10/02/2022 744.00p 746.22p 737.00p 738.00p 177121
09/02/2022 732.00p 747.00p 730.00p 743.00p 202422
08/02/2022 734.00p 734.00p 725.00p 727.00p 212121
07/02/2022 742.00p 742.00p 732.00p 732.00p 105835
04/02/2022 741.00p 741.00p 732.00p 732.00p 389616
03/02/2022 750.00p 750.65p 737.00p 740.00p 130596
02/02/2022 752.00p 756.33p 751.00p 751.00p 134120
01/02/2022 736.00p 749.00p 732.32p 746.00p 715633
31/01/2022 731.00p 737.00p 728.08p 737.00p 275775
28/01/2022 726.00p 727.00p 716.00p 719.00p 176713
27/01/2022 723.00p 732.00p 720.00p 730.00p 168619
26/01/2022 725.00p 732.00p 715.59p 728.00p 134714
25/01/2022 726.00p 726.00p 714.59p 717.00p 140417
24/01/2022 745.00p 749.00p 708.35p 722.00p 209876
21/01/2022 758.00p 759.00p 750.00p 750.00p 232129
20/01/2022 765.00p 767.00p 757.00p 764.00p 167119
19/01/2022 754.00p 768.00p 752.00p 764.00p 204887
18/01/2022 774.00p 775.00p 758.00p 760.00p 246035
17/01/2022 783.00p 784.33p 774.00p 774.00p 114818
14/01/2022 788.00p 788.00p 775.00p 775.00p 85042
13/01/2022 789.00p 791.00p 786.00p 787.00p 74516
12/01/2022 790.00p 793.00p 787.00p 791.00p 134720
10/01/2022 801.00p 809.00p 780.00p 780.00p 92217
07/01/2022 816.00p 816.00p 800.00p 804.00p 110506
06/01/2022 827.00p 828.00p 813.30p 820.00p 89863
05/01/2022 844.00p 845.00p 835.00p 837.00p 153629
04/01/2022 845.00p 854.00p 837.00p 845.00p 285192
31/12/2021 842.00p 848.00p 842.00p 848.00p 60415
30/12/2021 840.00p 847.00p 840.00p 846.00p 120334
29/12/2021 837.00p 847.00p 832.40p 842.00p 95081
24/12/2021 833.00p 834.10p 832.00p 833.00p 10361
23/12/2021 826.00p 834.00p 826.00p 834.00p 78040
22/12/2021 817.00p 826.00p 817.00p 826.00p 95454
21/12/2021 822.00p 822.00p 816.33p 818.00p 74873
20/12/2021 817.00p 817.00p 805.00p 809.00p 93907
17/12/2021 831.00p 832.00p 821.50p 832.00p 152467
16/12/2021 836.00p 837.70p 828.36p 832.00p 72998
15/12/2021 819.00p 826.00p 819.00p 821.00p 168523
14/12/2021 834.00p 834.00p 818.00p 823.00p 353627
13/12/2021 830.00p 831.80p 827.00p 828.00p 173008
10/12/2021 831.00p 836.00p 827.00p 832.00p 178289
09/12/2021 836.00p 839.14p 831.00p 832.00p 71378
08/12/2021 824.00p 840.00p 824.00p 835.00p 178201
07/12/2021 822.00p 831.00p 820.10p 829.00p 141970
06/12/2021 822.00p 822.00p 813.33p 818.00p 239666
03/12/2021 816.00p 822.85p 812.00p 814.00p 164235
02/12/2021 818.00p 822.00p 809.00p 812.00p 142067
01/12/2021 830.00p 830.00p 820.30p 826.00p 141170
30/11/2021 812.00p 828.00p 812.00p 822.00p 355862
29/11/2021 820.00p 828.95p 816.00p 824.00p 171953
26/11/2021 820.00p 826.50p 813.00p 820.00p 276512
25/11/2021 831.00p 841.00p 831.00p 839.00p 240353
24/11/2021 847.00p 849.64p 826.00p 836.00p 158376

*Close Price adjusted for both dividends and splits