Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
24/12/2024 286.00p 282.00p 279.00p 282.00p 0
23/12/2024 286.00p 286.00p 278.00p 279.00p 175871
20/12/2024 280.00p 280.00p 276.00p 276.00p 17102
19/12/2024 278.00p 278.00p 276.00p 278.00p 3016
18/12/2024 280.00p 280.60p 278.00p 278.00p 67476
17/12/2024 286.00p 286.00p 280.00p 282.00p 24702
16/12/2024 290.00p 290.00p 285.00p 287.00p 5500
13/12/2024 280.00p 282.00p 278.00p 280.00p 61769
12/12/2024 282.00p 282.00p 278.00p 280.00p 97652
11/12/2024 284.00p 284.00p 279.00p 279.00p 26309
10/12/2024 284.00p 286.00p 282.00p 282.00p 18267
09/12/2024 290.00p 290.00p 285.00p 290.00p 8361
06/12/2024 288.00p 292.00p 284.75p 285.00p 28489
05/12/2024 286.00p 286.00p 283.91p 286.00p 1547
04/12/2024 282.00p 283.96p 278.00p 278.00p 45384
03/12/2024 286.00p 284.00p 282.04p 284.00p 3663
02/12/2024 286.00p 286.00p 282.04p 284.00p 11716
29/11/2024 288.00p 288.00p 282.00p 282.00p 28617
28/11/2024 288.00p 284.00p 280.08p 284.00p 3573
27/11/2024 288.00p 288.00p 288.00p 288.00p 85
26/11/2024 286.00p 286.00p 277.00p 280.00p 28605
25/11/2024 282.00p 282.00p 278.00p 282.00p 24022
22/11/2024 286.00p 286.00p 278.00p 281.00p 38379
21/11/2024 278.00p 278.00p 272.00p 276.00p 134094
20/11/2024 278.00p 281.32p 277.00p 277.00p 11179
19/11/2024 284.00p 288.00p 282.46p 288.00p 532
18/11/2024 284.00p 288.00p 281.78p 288.00p 25370
15/11/2024 286.00p 286.00p 284.70p 285.00p 5453
14/11/2024 286.00p 286.00p 282.70p 286.00p 15756
13/11/2024 286.00p 286.00p 280.00p 280.00p 36607
12/11/2024 282.00p 282.99p 280.00p 280.00p 5604
11/11/2024 282.00p 284.00p 282.99p 284.00p 1377
08/11/2024 282.00p 285.04p 280.00p 283.00p 6893
07/11/2024 282.00p 286.00p 282.00p 286.00p 3873
06/11/2024 286.00p 286.00p 278.08p 282.00p 11477
05/11/2024 280.00p 282.00p 270.10p 279.00p 32634
04/11/2024 272.00p 276.00p 272.08p 276.00p 944
01/11/2024 272.00p 277.00p 269.55p 277.00p 11658
31/10/2024 272.00p 276.00p 269.39p 276.00p 29200
30/10/2024 282.00p 282.00p 275.50p 278.00p 55723
29/10/2024 276.00p 280.00p 272.00p 280.00p 27883
28/10/2024 284.00p 295.99p 278.00p 278.00p 34145
25/10/2024 286.00p 289.00p 282.00p 289.00p 25430
24/10/2024 286.00p 289.00p 288.00p 289.00p 3353
23/10/2024 286.00p 291.00p 278.17p 289.00p 123602
22/10/2024 278.00p 284.00p 276.00p 278.00p 130296
21/10/2024 278.00p 284.00p 276.08p 278.00p 795
18/10/2024 280.00p 282.00p 276.01p 281.00p 17365
17/10/2024 280.00p 285.00p 276.00p 281.00p 53754
16/10/2024 282.00p 284.00p 282.00p 283.00p 70732
15/10/2024 288.00p 288.00p 278.50p 280.00p 44680
14/10/2024 294.00p 294.00p 278.00p 284.00p 91868
11/10/2024 288.00p 292.00p 286.00p 288.00p 24270
10/10/2024 290.00p 293.00p 288.00p 288.00p 77802
09/10/2024 290.00p 291.90p 290.00p 290.00p 10321
08/10/2024 290.00p 291.96p 290.00p 290.00p 11238
07/10/2024 292.00p 294.00p 290.00p 290.00p 12037
04/10/2024 290.00p 292.00p 290.00p 291.00p 15645
03/10/2024 290.00p 292.00p 290.00p 290.00p 46119
02/10/2024 292.00p 292.00p 290.99p 292.00p 3153
01/10/2024 292.00p 295.00p 290.00p 295.00p 15049
30/09/2024 292.00p 295.00p 290.00p 295.00p 40555
27/09/2024 292.00p 295.00p 290.00p 290.00p 7007
26/09/2024 294.00p 296.00p 290.00p 292.00p 28259
25/09/2024 292.00p 298.00p 294.00p 298.00p 7500
24/09/2024 292.00p 298.00p 292.00p 293.00p 16565
23/09/2024 294.00p 297.00p 294.00p 297.00p 5000
20/09/2024 304.00p 304.00p 294.00p 304.00p 23000
19/09/2024 294.00p 298.00p 294.00p 298.00p 0
18/09/2024 294.00p 295.00p 292.00p 294.00p 365196
17/09/2024 296.00p 296.00p 292.00p 294.00p 69712
16/09/2024 294.00p 298.00p 292.41p 298.00p 65495
13/09/2024 296.00p 294.00p 292.00p 294.00p 36620
12/09/2024 296.00p 294.00p 293.00p 294.00p 0
11/09/2024 296.00p 299.00p 293.00p 293.00p 11906
10/09/2024 294.00p 298.00p 294.00p 298.00p 2716
09/09/2024 302.00p 302.00p 292.00p 292.00p 8228
06/09/2024 290.00p 293.00p 290.00p 293.00p 30160
05/09/2024 294.00p 296.70p 292.00p 292.00p 64788
04/09/2024 300.00p 297.00p 294.00p 294.00p 66
03/09/2024 300.00p 300.00p 293.50p 296.00p 35838
02/09/2024 298.00p 302.00p 301.87p 302.00p 17097
30/08/2024 298.00p 298.00p 296.00p 297.00p 12319
29/08/2024 296.00p 301.60p 293.50p 295.00p 102608
28/08/2024 298.00p 298.00p 294.00p 296.00p 151192
27/08/2024 300.00p 302.00p 296.99p 302.00p 5875
23/08/2024 298.00p 303.00p 294.00p 303.00p 56721
22/08/2024 298.00p 301.40p 296.00p 296.00p 12020
21/08/2024 300.00p 302.00p 296.00p 302.00p 5201
20/08/2024 304.00p 303.00p 300.00p 303.00p 0
19/08/2024 304.00p 306.00p 303.00p 306.00p 6845
16/08/2024 304.00p 308.00p 300.01p 306.00p 41413
15/08/2024 302.00p 305.00p 302.00p 305.00p 19989
14/08/2024 308.00p 308.00p 303.00p 303.00p 7521
13/08/2024 306.00p 306.00p 300.00p 305.00p 13306
12/08/2024 304.00p 307.00p 302.00p 304.00p 18845
09/08/2024 304.00p 308.00p 302.00p 302.00p 29249
08/08/2024 306.00p 308.00p 300.00p 302.00p 9728
07/08/2024 302.00p 302.00p 296.00p 300.00p 23951
06/08/2024 308.00p 310.00p 296.50p 301.00p 21590
05/08/2024 290.00p 306.40p 289.49p 301.00p 45130
02/08/2024 296.00p 295.00p 292.00p 294.00p 7708
01/08/2024 296.00p 296.00p 290.00p 296.00p 5831
31/07/2024 296.00p 296.00p 292.00p 292.00p 8537
30/07/2024 294.00p 294.56p 292.00p 294.00p 24182
29/07/2024 294.00p 295.00p 292.00p 292.00p 0
26/07/2024 294.00p 295.00p 290.00p 295.00p 1387
25/07/2024 290.00p 294.50p 290.00p 293.00p 15571
24/07/2024 290.00p 293.20p 290.00p 291.00p 76753
23/07/2024 290.00p 292.68p 290.00p 292.00p 114511
22/07/2024 290.00p 292.55p 290.00p 290.00p 36106
19/07/2024 292.00p 292.00p 290.00p 292.00p 25647
18/07/2024 292.00p 296.00p 291.50p 294.00p 99908
17/07/2024 296.00p 296.00p 292.05p 294.00p 5551
16/07/2024 292.00p 296.00p 292.00p 294.00p 28654
15/07/2024 296.00p 296.00p 292.00p 294.00p 28004
12/07/2024 290.00p 296.00p 290.00p 294.00p 34747
11/07/2024 294.00p 294.00p 288.20p 290.00p 48628
10/07/2024 296.00p 297.00p 293.00p 293.00p 10947
09/07/2024 300.00p 304.50p 298.00p 298.00p 11830
08/07/2024 306.00p 306.00p 302.00p 302.00p 1327
05/07/2024 304.00p 304.00p 303.00p 303.00p 9220
04/07/2024 302.00p 304.00p 295.02p 302.00p 19307
03/07/2024 298.00p 304.00p 298.00p 302.00p 25436
02/07/2024 296.00p 298.00p 292.01p 298.00p 4350
01/07/2024 296.00p 300.00p 292.00p 300.00p 37034
28/06/2024 298.00p 298.00p 292.00p 296.00p 25865
27/06/2024 298.00p 298.50p 292.00p 292.00p 10582
26/06/2024 298.00p 298.00p 290.00p 297.00p 1876
25/06/2024 290.00p 296.00p 290.00p 294.00p 1986
24/06/2024 294.00p 298.00p 292.00p 298.00p 3757
21/06/2024 298.00p 298.00p 296.49p 298.00p 5668
20/06/2024 296.00p 296.20p 292.00p 294.00p 18233
19/06/2024 296.00p 296.00p 291.00p 291.00p 11489
18/06/2024 296.00p 298.00p 290.00p 294.00p 73976
17/06/2024 298.00p 302.05p 286.23p 294.00p 82269
14/06/2024 302.00p 299.00p 296.00p 296.00p 1000
13/06/2024 302.00p 300.00p 297.40p 300.00p 5643
12/06/2024 302.00p 302.00p 296.30p 300.00p 17614
11/06/2024 304.00p 304.00p 296.40p 301.00p 3192
10/06/2024 300.00p 302.00p 296.00p 301.00p 170761
07/06/2024 298.00p 300.00p 298.00p 300.00p 13563
06/06/2024 304.00p 304.00p 300.00p 303.00p 7070
05/06/2024 300.00p 303.00p 300.00p 303.00p 5152
04/06/2024 304.00p 306.00p 298.50p 306.00p 35428
03/06/2024 308.00p 312.00p 306.00p 308.00p 39801
31/05/2024 306.00p 308.00p 299.30p 308.00p 126139
30/05/2024 308.00p 311.60p 300.00p 300.00p 250166
29/05/2024 312.00p 312.00p 306.67p 312.00p 26240
28/05/2024 312.00p 314.00p 306.00p 310.00p 71313
24/05/2024 312.00p 314.00p 304.00p 310.00p 136131
23/05/2024 312.00p 312.00p 308.00p 309.00p 33267
22/05/2024 310.00p 310.36p 306.96p 308.00p 46636
21/05/2024 304.00p 310.00p 304.00p 310.00p 98496
20/05/2024 306.00p 310.00p 303.66p 309.00p 141767
17/05/2024 296.00p 299.66p 296.30p 299.00p 7804
16/05/2024 296.00p 296.31p 296.00p 296.00p 9377
15/05/2024 300.00p 302.00p 296.51p 302.00p 15510
14/05/2024 300.00p 302.00p 296.25p 302.00p 103412
13/05/2024 302.00p 302.00p 296.00p 298.00p 16038
10/05/2024 302.00p 302.00p 300.00p 300.00p 4764
09/05/2024 302.00p 302.00p 298.00p 299.00p 31289
08/05/2024 310.00p 310.00p 302.00p 302.00p 8724
07/05/2024 308.00p 310.00p 304.00p 304.00p 1567
03/05/2024 306.00p 306.00p 301.27p 305.00p 22536
02/05/2024 304.00p 304.00p 300.00p 302.00p 13479
01/05/2024 308.00p 308.00p 299.10p 305.00p 14456
30/04/2024 302.00p 303.00p 300.00p 303.00p 7101
29/04/2024 298.00p 300.26p 290.00p 294.00p 29435
26/04/2024 298.00p 298.00p 288.00p 298.00p 24944
25/04/2024 298.00p 298.00p 288.00p 293.00p 8241
24/04/2024 294.00p 296.00p 290.00p 290.00p 59736
23/04/2024 292.00p 292.40p 291.00p 291.00p 341
22/04/2024 292.00p 294.00p 286.00p 294.00p 61789
19/04/2024 290.00p 290.00p 285.00p 285.00p 65218
18/04/2024 292.00p 292.00p 286.00p 292.00p 21046
17/04/2024 292.00p 290.40p 286.00p 289.00p 8351
16/04/2024 292.00p 292.00p 286.00p 289.00p 25004
15/04/2024 286.00p 290.50p 284.80p 289.00p 8421
12/04/2024 294.00p 294.00p 282.20p 284.00p 31954
11/04/2024 292.00p 292.00p 287.49p 290.00p 23620
10/04/2024 294.00p 294.00p 286.00p 289.00p 174914
09/04/2024 290.00p 292.49p 287.50p 291.00p 4565
08/04/2024 290.00p 290.50p 285.86p 290.00p 23283
05/04/2024 286.00p 289.00p 285.42p 289.00p 7836
04/04/2024 292.00p 289.00p 284.11p 289.00p 56447
03/04/2024 292.00p 292.00p 284.00p 289.00p 91007
02/04/2024 292.00p 292.00p 280.00p 289.00p 67981
28/03/2024 286.00p 288.00p 283.00p 287.00p 13300
27/03/2024 286.00p 288.00p 284.00p 288.00p 17584
26/03/2024 284.00p 288.00p 284.00p 288.00p 12542
25/03/2024 288.00p 291.00p 288.00p 288.00p 55001
22/03/2024 288.00p 290.00p 286.60p 290.00p 39526
21/03/2024 292.00p 292.00p 286.00p 289.00p 13345
20/03/2024 284.00p 286.00p 284.00p 286.00p 7227
19/03/2024 284.00p 286.00p 282.00p 286.00p 137066
18/03/2024 286.00p 286.00p 282.30p 286.00p 17618
15/03/2024 286.00p 290.00p 278.00p 278.00p 35161
14/03/2024 286.00p 289.00p 286.00p 288.00p 4284
13/03/2024 286.00p 294.00p 286.00p 286.00p 11641

*Close Price adjusted for both dividends and splits