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
06/09/2024 860.00p 867.54p 854.00p 862.00p 111188
05/09/2024 880.00p 880.00p 858.34p 869.00p 89273
04/09/2024 876.00p 876.00p 867.72p 876.00p 111339
03/09/2024 897.00p 897.00p 878.00p 878.00p 34608
30/08/2024 885.00p 901.00p 884.31p 900.00p 211920
29/08/2024 881.00p 887.00p 880.00p 884.00p 137390
27/08/2024 877.00p 881.00p 874.00p 877.00p 207869
23/08/2024 879.00p 889.00p 877.76p 879.00p 35302
22/08/2024 870.00p 887.00p 870.00p 878.00p 48794
21/08/2024 877.00p 882.00p 876.00p 880.00p 75593
20/08/2024 882.00p 883.05p 874.00p 876.00p 186081
19/08/2024 880.00p 880.00p 874.00p 877.00p 15139
16/08/2024 877.00p 879.45p 874.00p 877.00p 110744
15/08/2024 871.00p 881.00p 870.00p 879.00p 48650
14/08/2024 868.00p 872.00p 867.00p 869.00p 74198
13/08/2024 864.00p 865.00p 858.00p 862.00p 111713
12/08/2024 868.00p 868.00p 862.00p 862.00p 47482
09/08/2024 860.00p 868.00p 855.50p 866.00p 70613
08/08/2024 852.00p 858.00p 847.00p 854.00p 118360
07/08/2024 863.00p 863.00p 854.00p 855.00p 76684
06/08/2024 845.00p 860.00p 845.00p 855.00p 119978
05/08/2024 850.00p 850.00p 828.32p 843.00p 183744
02/08/2024 882.00p 883.62p 856.00p 856.00p 111001
01/08/2024 898.00p 911.00p 890.52p 892.00p 120580
31/07/2024 885.00p 901.00p 883.00p 897.00p 45643
30/07/2024 888.00p 890.54p 884.00p 887.00p 96644
29/07/2024 883.00p 893.00p 879.31p 880.00p 162766
26/07/2024 866.00p 882.00p 866.00p 882.00p 98855
25/07/2024 864.00p 870.00p 854.00p 865.00p 171486
24/07/2024 877.00p 880.00p 866.00p 867.00p 97517
23/07/2024 883.00p 885.00p 878.00p 880.00p 42546
22/07/2024 880.00p 888.00p 880.00p 883.00p 24748
19/07/2024 881.00p 887.00p 880.74p 881.00p 28792
18/07/2024 892.00p 896.00p 885.00p 886.00p 53970
17/07/2024 895.00p 900.00p 886.00p 892.00p 40529
16/07/2024 905.00p 905.00p 897.50p 902.00p 33355
15/07/2024 909.00p 909.00p 900.00p 907.00p 56306
12/07/2024 895.00p 910.00p 895.00p 910.00p 60372
11/07/2024 880.00p 902.00p 880.00p 902.00p 403312
10/07/2024 880.00p 896.00p 880.00p 896.00p 260578
09/07/2024 892.00p 896.00p 883.00p 883.00p 42459
08/07/2024 894.00p 899.53p 894.00p 896.00p 68668
05/07/2024 884.00p 905.00p 884.00p 895.00p 102945
04/07/2024 878.00p 890.00p 878.00p 890.00p 35219
03/07/2024 867.00p 882.00p 867.00p 882.00p 163158
02/07/2024 876.00p 876.00p 867.00p 870.00p 82534
01/07/2024 888.00p 890.71p 878.00p 878.00p 132558
28/06/2024 888.00p 888.00p 878.00p 880.00p 108093
27/06/2024 888.00p 890.00p 879.00p 884.00p 253014
26/06/2024 883.00p 891.00p 883.00p 891.00p 122834
25/06/2024 883.00p 888.00p 882.81p 886.00p 86343
24/06/2024 873.00p 887.00p 873.00p 885.00p 77114
21/06/2024 880.00p 881.00p 874.00p 880.00p 114769
20/06/2024 877.00p 885.00p 877.00p 883.00p 139922
19/06/2024 880.00p 882.00p 877.00p 877.00p 60553
18/06/2024 883.00p 886.00p 882.00p 883.00p 161116
17/06/2024 883.00p 887.70p 877.00p 877.00p 143492
14/06/2024 897.00p 897.00p 878.00p 883.00p 73919
13/06/2024 904.00p 906.36p 893.00p 895.00p 81639
12/06/2024 892.00p 909.33p 892.00p 905.00p 50662
11/06/2024 903.00p 906.00p 892.00p 892.00p 26435
10/06/2024 906.00p 911.00p 897.00p 898.00p 95254
07/06/2024 913.00p 917.83p 911.00p 913.00p 72684
06/06/2024 910.00p 915.00p 903.00p 915.00p 122560
05/06/2024 907.00p 908.00p 903.54p 907.00p 130390
04/06/2024 902.00p 908.12p 902.00p 902.00p 44108
03/06/2024 910.00p 910.00p 903.00p 905.00p 152122
31/05/2024 901.00p 906.00p 897.17p 906.00p 100174
30/05/2024 899.00p 900.00p 892.89p 900.00p 60307
29/05/2024 900.00p 900.99p 895.00p 895.00p 90210
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

*Close Price adjusted for both dividends and splits