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
01/07/2022 652.00p 674.00p 651.94p 668.00p 78050
30/06/2022 660.00p 666.16p 651.00p 660.00p 174857
29/06/2022 671.00p 678.00p 663.00p 675.00p 140283
28/06/2022 685.00p 686.00p 675.00p 677.00p 394829
27/06/2022 670.00p 683.00p 668.00p 680.00p 630290
24/06/2022 650.00p 670.00p 650.00p 666.00p 461389
23/06/2022 660.00p 660.00p 644.00p 644.00p 170117
22/06/2022 659.00p 662.00p 647.00p 657.00p 414761
21/06/2022 664.00p 669.00p 663.00p 665.00p 90930
20/06/2022 652.00p 665.00p 652.00p 662.00p 205357
17/06/2022 664.00p 664.00p 648.00p 662.00p 336243
16/06/2022 674.00p 674.00p 649.00p 653.00p 356343
15/06/2022 683.00p 685.00p 670.00p 675.00p 207642
14/06/2022 685.00p 685.00p 671.00p 673.00p 407948
13/06/2022 692.00p 692.00p 671.00p 680.00p 206025
10/06/2022 704.00p 709.00p 693.00p 693.00p 193045
09/06/2022 715.00p 720.00p 706.00p 708.00p 141005
08/06/2022 720.00p 724.00p 717.00p 720.00p 196388
07/06/2022 727.00p 732.00p 715.00p 717.00p 70719
06/06/2022 733.00p 739.04p 729.00p 729.00p 42200
03/06/2022 749.00p 751.00p 727.00p 727.00p 86490
02/06/2022 749.00p 751.00p 727.00p 727.00p 86490
01/06/2022 749.00p 751.00p 727.00p 727.00p 86490
31/05/2022 746.00p 748.00p 742.00p 746.00p 380081
27/05/2022 720.00p 730.00p 717.00p 729.00p 53358
26/05/2022 709.00p 719.00p 707.00p 718.00p 207528
25/05/2022 710.00p 711.00p 703.00p 706.00p 113281
24/05/2022 695.00p 710.25p 695.00p 702.00p 219615
23/05/2022 698.00p 710.00p 695.40p 708.00p 223063
20/05/2022 685.00p 693.00p 685.00p 687.00p 447552
19/05/2022 689.00p 689.00p 675.00p 686.00p 119594
18/05/2022 706.00p 707.89p 692.00p 693.00p 180271
17/05/2022 697.00p 712.00p 695.50p 706.00p 217775
16/05/2022 690.00p 699.00p 690.00p 695.00p 204465
13/05/2022 687.00p 697.00p 685.10p 696.00p 96345
12/05/2022 685.00p 685.00p 673.00p 680.00p 205200
11/05/2022 690.00p 696.00p 688.00p 692.00p 141173
10/05/2022 695.00p 698.00p 686.00p 686.00p 78387
09/05/2022 704.00p 708.44p 686.00p 686.00p 91195
06/05/2022 715.00p 715.00p 702.00p 707.00p 204825
05/05/2022 721.00p 732.00p 713.00p 713.00p 138696
04/05/2022 722.00p 724.00p 713.00p 713.00p 64106
03/05/2022 730.00p 732.56p 720.00p 720.00p 158210
02/05/2022 727.00p 733.00p 725.00p 733.00p 214124
29/04/2022 727.00p 733.00p 725.00p 733.00p 214124
28/04/2022 716.00p 724.00p 711.00p 722.00p 384407
27/04/2022 720.00p 720.00p 709.00p 714.00p 105866
26/04/2022 723.00p 726.00p 720.00p 720.00p 126467
25/04/2022 715.00p 723.00p 706.00p 720.00p 98196
22/04/2022 730.00p 731.04p 724.00p 724.00p 152357
21/04/2022 733.00p 743.00p 733.00p 734.00p 71984
20/04/2022 735.00p 737.00p 729.00p 734.00p 42666
19/04/2022 730.00p 733.80p 721.20p 728.00p 96188
18/04/2022 731.00p 738.11p 731.00p 737.00p 35993
15/04/2022 731.00p 738.11p 731.00p 737.00p 35993
14/04/2022 731.00p 738.11p 731.00p 737.00p 35993
13/04/2022 730.00p 736.50p 730.00p 732.00p 161319
12/04/2022 740.00p 740.00p 730.03p 734.00p 82476
11/04/2022 741.00p 748.00p 740.24p 742.00p 129292
08/04/2022 749.00p 750.25p 741.60p 747.00p 137128
07/04/2022 740.00p 746.00p 736.00p 742.00p 230816
06/04/2022 748.00p 750.60p 731.00p 738.00p 182712
05/04/2022 744.00p 755.00p 744.00p 750.00p 96585
04/04/2022 750.00p 753.77p 743.00p 747.00p 188086
01/04/2022 741.00p 747.00p 739.79p 746.00p 193939
31/03/2022 744.00p 745.00p 738.50p 742.00p 245629
30/03/2022 750.00p 751.11p 731.75p 740.00p 836102
29/03/2022 740.00p 770.00p 740.00p 745.00p 415851
28/03/2022 738.00p 744.00p 734.00p 740.00p 99023
25/03/2022 733.00p 745.00p 733.00p 735.00p 60625
24/03/2022 732.00p 737.65p 732.00p 734.00p 54858
23/03/2022 741.00p 757.00p 727.00p 740.00p 321193
22/03/2022 745.00p 745.00p 735.00p 745.00p 212959
21/03/2022 735.00p 743.00p 734.00p 743.00p 133375
18/03/2022 731.00p 743.00p 728.00p 740.00p 168635
17/03/2022 737.00p 739.00p 727.03p 730.00p 223948
16/03/2022 713.00p 736.00p 711.00p 731.00p 270686
15/03/2022 700.00p 705.89p 696.00p 701.00p 238279
14/03/2022 699.00p 709.00p 692.00p 708.00p 129147
11/03/2022 690.00p 701.00p 675.00p 694.00p 170928
10/03/2022 685.00p 686.00p 673.10p 682.00p 222215
09/03/2022 667.00p 683.00p 665.00p 678.00p 188148
08/03/2022 669.00p 682.40p 650.00p 650.00p 113346
07/03/2022 665.00p 681.00p 641.00p 667.00p 231921
04/03/2022 702.00p 706.00p 674.03p 682.00p 371624
03/03/2022 719.00p 723.48p 703.00p 713.00p 127013
02/03/2022 707.00p 725.00p 703.00p 722.00p 93434
01/03/2022 723.00p 724.00p 701.65p 708.00p 142539
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