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
28/05/2024 905.00p 910.00p 900.00p 904.00p 158707
24/05/2024 910.00p 910.00p 902.20p 905.00p 76671
23/05/2024 906.00p 908.00p 903.27p 908.00p 46256
22/05/2024 898.00p 910.00p 897.35p 910.00p 138064
21/05/2024 912.00p 912.00p 899.00p 905.00p 63901
20/05/2024 904.00p 907.00p 903.00p 905.00p 100918
17/05/2024 915.00p 915.00p 904.00p 904.00p 65387
16/05/2024 910.00p 913.00p 904.31p 911.00p 60902
15/05/2024 906.00p 912.00p 900.78p 912.00p 124234
14/05/2024 901.00p 902.72p 890.07p 899.00p 90223
13/05/2024 903.00p 904.00p 896.00p 898.00p 57767
10/05/2024 896.00p 905.00p 892.95p 900.00p 63729
09/05/2024 892.00p 898.00p 887.86p 898.00p 155163
08/05/2024 888.00p 894.00p 882.79p 894.00p 155904
07/05/2024 867.00p 889.00p 867.00p 889.00p 142543
03/05/2024 853.00p 868.00p 853.00p 868.00p 74486
02/05/2024 858.00p 861.00p 852.15p 860.00p 152578
01/05/2024 855.00p 861.00p 852.00p 861.00p 35073
30/04/2024 862.00p 862.36p 855.00p 861.00p 182609
29/04/2024 850.00p 861.00p 847.00p 861.00p 178066
26/04/2024 845.00p 853.00p 843.40p 850.00p 117027
25/04/2024 849.00p 849.85p 838.00p 841.00p 30673
24/04/2024 859.00p 860.50p 852.00p 854.00p 52624
23/04/2024 854.00p 858.00p 853.00p 858.00p 46247
22/04/2024 847.00p 854.87p 847.00p 851.00p 54691
19/04/2024 844.00p 846.14p 840.00p 846.00p 30442
18/04/2024 852.00p 852.00p 846.00p 846.00p 89581
17/04/2024 853.00p 853.00p 846.00p 851.00p 130524
16/04/2024 858.00p 858.00p 843.00p 846.00p 70119
15/04/2024 868.00p 872.00p 858.00p 858.00p 53440
12/04/2024 871.00p 874.00p 862.40p 864.00p 60863
11/04/2024 863.00p 870.00p 862.00p 865.00p 92795
10/04/2024 876.00p 877.00p 865.12p 870.00p 66390
09/04/2024 873.00p 875.00p 868.00p 872.00p 66925
08/04/2024 865.00p 870.00p 864.48p 868.00p 35764
05/04/2024 862.00p 865.00p 857.00p 864.00p 65142
04/04/2024 868.00p 868.44p 862.00p 866.00p 42792
03/04/2024 872.00p 872.00p 864.00p 866.00p 27248
02/04/2024 875.00p 882.20p 866.00p 870.00p 182854
28/03/2024 880.00p 884.00p 876.98p 878.00p 303604
27/03/2024 880.00p 886.00p 880.00p 882.00p 142950
26/03/2024 880.00p 886.00p 879.71p 883.00p 31976
25/03/2024 881.00p 885.00p 879.00p 882.00p 412198
22/03/2024 885.00p 888.00p 881.36p 885.00p 142036
21/03/2024 870.00p 886.00p 868.20p 886.00p 102738
20/03/2024 867.00p 867.00p 865.00p 869.00p 191627
19/03/2024 867.00p 867.61p 862.36p 865.00p 691810
18/03/2024 870.00p 874.00p 867.00p 870.00p 233301
15/03/2024 873.00p 874.03p 868.00p 871.00p 534545
14/03/2024 881.00p 886.00p 873.00p 876.00p 143864
13/03/2024 879.00p 886.00p 877.00p 877.00p 335066
12/03/2024 873.00p 881.00p 869.00p 880.00p 289333
11/03/2024 871.00p 873.40p 868.00p 871.00p 142719
08/03/2024 873.00p 876.00p 870.00p 874.00p 176469
07/03/2024 857.00p 875.00p 851.76p 872.00p 486664
06/03/2024 857.00p 858.00p 848.66p 858.00p 221543
05/03/2024 860.00p 860.00p 855.00p 855.00p 57658
04/03/2024 864.00p 864.90p 860.00p 862.00p 313512
01/03/2024 858.00p 865.00p 855.48p 863.00p 382672
29/02/2024 869.00p 871.00p 860.00p 860.00p 413267
28/02/2024 869.00p 873.45p 867.00p 869.00p 399086
27/02/2024 873.00p 877.00p 869.46p 874.00p 256369
26/02/2024 870.00p 876.00p 870.00p 875.00p 360388
23/02/2024 873.00p 877.00p 870.00p 877.00p 257751
22/02/2024 866.00p 877.00p 865.50p 876.00p 406719
21/02/2024 865.00p 870.65p 856.08p 858.00p 302713
20/02/2024 864.00p 871.00p 862.00p 869.00p 140672
19/02/2024 858.00p 870.00p 858.00p 868.00p 92627
16/02/2024 863.00p 866.00p 859.00p 866.00p 505693
15/02/2024 868.00p 868.00p 854.00p 858.00p 487360
14/02/2024 851.00p 863.62p 848.00p 860.00p 56825
13/02/2024 867.00p 870.75p 847.00p 851.00p 557206
12/02/2024 866.00p 871.00p 865.45p 867.00p 214992
09/02/2024 858.00p 870.00p 858.00p 868.00p 130132
08/02/2024 854.00p 865.00p 852.44p 865.00p 343100
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

*Close Price adjusted for both dividends and splits