Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
25/11/2022 319.00p 311.00p 309.00p 311.00p 577
24/11/2022 319.00p 312.50p 308.50p 312.50p 23196
23/11/2022 319.00p 319.00p 319.00p 319.00p 36
22/11/2022 319.00p 319.00p 311.00p 319.00p 137
21/11/2022 318.00p 318.00p 304.70p 310.50p 12242
18/11/2022 306.00p 316.68p 306.00p 306.00p 5390
17/11/2022 311.00p 312.00p 310.00p 312.00p 7080
16/11/2022 316.00p 320.00p 318.00p 318.00p 166
15/11/2022 316.00p 324.35p 311.02p 318.00p 11722
14/11/2022 316.00p 323.64p 313.26p 318.00p 574
11/11/2022 316.00p 323.89p 312.52p 321.00p 7226
10/11/2022 316.00p 317.00p 309.00p 317.00p 19649
09/11/2022 310.00p 312.00p 305.00p 308.50p 31866
08/11/2022 300.00p 305.71p 300.00p 300.00p 3861
07/11/2022 303.00p 308.00p 295.00p 305.00p 64644
04/11/2022 303.00p 303.00p 298.00p 300.50p 14826
03/11/2022 292.00p 300.07p 298.75p 299.00p 4341
02/11/2022 292.00p 298.50p 291.00p 298.50p 9341
01/11/2022 294.00p 299.00p 294.00p 299.00p 5355
31/10/2022 292.00p 298.11p 292.00p 296.50p 14411
28/10/2022 294.00p 299.50p 292.45p 297.50p 44988
27/10/2022 295.00p 297.59p 291.07p 296.50p 16893
26/10/2022 295.00p 295.00p 290.55p 295.00p 2498
25/10/2022 295.00p 298.29p 296.50p 296.50p 666
24/10/2022 295.00p 298.00p 292.90p 295.00p 24831
21/10/2022 289.00p 293.60p 288.00p 292.00p 45709
20/10/2022 289.00p 292.39p 283.82p 292.00p 7047
19/10/2022 289.00p 298.46p 280.00p 282.00p 52182
18/10/2022 285.00p 288.02p 285.00p 285.00p 2458
17/10/2022 288.00p 291.50p 288.00p 291.50p 3392
14/10/2022 288.00p 297.00p 282.00p 291.00p 11450
13/10/2022 290.00p 296.60p 287.00p 287.00p 23657
12/10/2022 288.00p 295.81p 291.52p 294.50p 1588
11/10/2022 288.00p 290.91p 288.00p 288.00p 1291
10/10/2022 293.00p 299.00p 288.95p 299.00p 4861
07/10/2022 290.00p 296.00p 290.00p 290.00p 8592
06/10/2022 284.00p 295.17p 291.14p 291.50p 27752
05/10/2022 284.00p 293.62p 284.00p 284.00p 5174
04/10/2022 297.00p 297.00p 288.09p 297.00p 11223
03/10/2022 294.00p 294.00p 289.40p 294.00p 3815
30/09/2022 286.00p 292.10p 287.26p 290.50p 14296
29/09/2022 286.00p 294.00p 286.00p 290.00p 5293
28/09/2022 288.00p 294.64p 288.00p 292.00p 8940
27/09/2022 288.00p 293.59p 288.00p 292.00p 35506
26/09/2022 290.00p 292.76p 289.34p 290.00p 8483
23/09/2022 286.00p 293.45p 286.00p 289.50p 18149
22/09/2022 290.00p 293.67p 284.00p 284.00p 18636
21/09/2022 285.00p 290.50p 284.00p 287.50p 13492
20/09/2022 284.00p 289.27p 282.00p 286.50p 10018
16/09/2022 284.00p 288.00p 280.00p 280.00p 44367
15/09/2022 287.00p 289.50p 285.52p 289.50p 7954
14/09/2022 287.00p 291.00p 286.00p 291.00p 9755
13/09/2022 288.00p 291.88p 286.00p 286.00p 16815
12/09/2022 293.00p 293.00p 287.33p 293.00p 3796
09/09/2022 290.00p 290.00p 284.49p 290.00p 45049
08/09/2022 284.00p 284.35p 280.00p 282.00p 18675
07/09/2022 284.00p 288.78p 271.00p 286.50p 40695
06/09/2022 284.00p 288.25p 281.20p 287.50p 7919
05/09/2022 282.00p 288.50p 282.00p 288.50p 11391
02/09/2022 295.00p 291.00p 288.38p 291.00p 1207
01/09/2022 295.00p 295.00p 282.60p 295.00p 11001
31/08/2022 296.00p 296.00p 284.40p 288.00p 8697
30/08/2022 288.00p 288.08p 284.00p 284.00p 16479
26/08/2022 286.00p 290.21p 284.00p 289.50p 8740
25/08/2022 286.00p 288.63p 284.00p 286.00p 9931
24/08/2022 290.00p 290.50p 287.26p 290.50p 125900
23/08/2022 290.00p 290.00p 284.00p 286.00p 44028
22/08/2022 288.00p 292.79p 288.00p 290.00p 6073
19/08/2022 300.00p 297.79p 286.13p 293.50p 6043
18/08/2022 300.00p 293.85p 288.55p 293.00p 4411
17/08/2022 300.00p 293.85p 288.09p 293.00p 5212
16/08/2022 300.00p 300.00p 294.69p 300.00p 3043
15/08/2022 286.00p 292.50p 287.00p 292.50p 0
12/08/2022 286.00p 294.00p 286.00p 287.00p 55062
11/08/2022 287.00p 293.50p 287.00p 293.50p 1202
10/08/2022 281.00p 293.50p 284.04p 289.50p 30155
09/08/2022 281.00p 290.37p 281.00p 288.00p 18601
08/08/2022 282.00p 293.46p 282.00p 282.00p 18503
05/08/2022 282.00p 286.00p 282.00p 286.00p 1100
04/08/2022 294.00p 294.00p 280.00p 287.50p 82032
03/08/2022 288.00p 290.21p 288.00p 288.00p 773
02/08/2022 281.00p 286.50p 281.00p 286.50p 4696
01/08/2022 280.00p 292.46p 282.72p 287.00p 6271
29/07/2022 280.00p 284.00p 280.00p 280.00p 7320
28/07/2022 280.00p 288.89p 285.50p 285.50p 1200
27/07/2022 280.00p 285.50p 285.50p 285.50p 0
26/07/2022 280.00p 285.50p 285.00p 285.50p 0
25/07/2022 280.00p 287.65p 281.72p 285.00p 13374
22/07/2022 280.00p 281.99p 276.20p 280.00p 6620
21/07/2022 281.00p 285.09p 280.00p 280.00p 174406
20/07/2022 280.00p 290.00p 280.00p 290.00p 10521
19/07/2022 273.00p 284.74p 273.00p 280.00p 8676
18/07/2022 284.00p 285.65p 279.98p 280.00p 2631
15/07/2022 284.00p 285.59p 276.08p 283.00p 4973
14/07/2022 284.00p 284.00p 281.00p 283.00p 4853
13/07/2022 278.00p 283.00p 276.00p 283.00p 5311
12/07/2022 278.00p 284.29p 278.00p 278.00p 17366
11/07/2022 283.00p 284.50p 278.00p 279.00p 16261
08/07/2022 283.00p 283.00p 282.35p 283.00p 3503
07/07/2022 281.00p 284.93p 272.00p 279.00p 19451
06/07/2022 286.00p 286.00p 279.00p 285.00p 4361
05/07/2022 284.00p 284.00p 282.53p 284.00p 4756
04/07/2022 279.00p 284.00p 278.10p 280.00p 24606
01/07/2022 280.00p 278.05p 276.30p 277.50p 22153
30/06/2022 280.00p 283.41p 280.00p 280.00p 23927
29/06/2022 286.00p 287.49p 284.00p 286.00p 8598
28/06/2022 285.00p 287.00p 285.00p 286.00p 13458
27/06/2022 280.00p 288.00p 280.00p 284.00p 8583
24/06/2022 286.00p 286.00p 278.88p 282.00p 4573
23/06/2022 280.00p 280.00p 278.77p 280.00p 38390
22/06/2022 278.00p 281.00p 277.10p 281.00p 3461
21/06/2022 280.00p 282.00p 278.00p 278.00p 5046
20/06/2022 278.00p 288.00p 275.00p 288.00p 26313
17/06/2022 276.00p 281.00p 271.00p 281.00p 95091
16/06/2022 276.00p 281.60p 276.00p 276.00p 1794
15/06/2022 284.00p 286.10p 280.00p 280.00p 20663
14/06/2022 274.00p 280.88p 268.00p 278.00p 45701
13/06/2022 283.00p 288.15p 271.00p 272.00p 28735
10/06/2022 290.00p 292.72p 286.00p 290.00p 5720

*Close Price adjusted for both dividends and splits