Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
02/02/2024 292.00p 295.00p 290.40p 294.00p 64154
01/02/2024 296.00p 294.00p 288.00p 294.00p 17500
31/01/2024 296.00p 296.00p 292.00p 293.00p 4200
30/01/2024 296.00p 294.00p 292.00p 294.00p 6200
29/01/2024 296.00p 296.00p 292.00p 292.00p 19685
26/01/2024 298.00p 301.00p 294.00p 301.00p 10716
25/01/2024 296.00p 301.00p 298.00p 301.00p 15501
24/01/2024 296.00p 298.00p 297.98p 298.00p 150
23/01/2024 296.00p 300.99p 293.00p 297.00p 59374
22/01/2024 304.00p 301.00p 297.20p 301.00p 15380
19/01/2024 304.00p 304.00p 296.00p 296.00p 5189
18/01/2024 294.00p 300.80p 294.00p 294.00p 124929
17/01/2024 298.00p 302.08p 296.01p 300.00p 4548
16/01/2024 298.00p 298.00p 298.00p 298.00p 2108
15/01/2024 306.00p 306.00p 299.82p 302.00p 11802
12/01/2024 298.00p 300.00p 298.00p 298.00p 33040
11/01/2024 304.00p 304.00p 298.00p 300.00p 9063
10/01/2024 294.00p 302.48p 300.00p 300.00p 423
09/01/2024 294.00p 300.00p 296.40p 300.00p 11000
08/01/2024 294.00p 300.00p 291.57p 300.00p 878
05/01/2024 294.00p 298.95p 294.58p 297.00p 19600
04/01/2024 294.00p 298.00p 294.00p 298.00p 3015
03/01/2024 294.00p 300.40p 294.58p 297.00p 6061
02/01/2024 294.00p 297.00p 294.58p 297.00p 10884
29/12/2023 294.00p 300.80p 294.00p 298.00p 1900
28/12/2023 300.00p 301.06p 296.00p 299.00p 2254
27/12/2023 292.00p 300.70p 297.50p 299.00p 18726
22/12/2023 292.00p 299.83p 292.00p 297.00p 3806
21/12/2023 292.00p 300.80p 292.00p 298.00p 5252
20/12/2023 298.00p 301.37p 298.00p 298.00p 7718
19/12/2023 300.00p 301.75p 296.66p 299.00p 36385
18/12/2023 300.00p 301.28p 296.00p 300.00p 73420
15/12/2023 296.00p 302.00p 292.00p 296.00p 56174
14/12/2023 298.00p 300.00p 294.00p 300.00p 18093
13/12/2023 294.00p 294.00p 290.00p 294.00p 16661
12/12/2023 294.00p 302.00p 294.00p 297.00p 8818
11/12/2023 294.00p 299.40p 294.00p 294.00p 7368
08/12/2023 300.00p 306.00p 296.00p 297.00p 28376
07/12/2023 304.00p 304.00p 296.50p 304.00p 12672
06/12/2023 304.00p 305.00p 298.11p 303.00p 3763
05/12/2023 304.00p 305.30p 301.00p 303.00p 40688
04/12/2023 306.00p 309.00p 309.00p 309.00p 0
01/12/2023 306.00p 309.50p 304.01p 309.00p 6335
30/11/2023 306.00p 308.00p 306.00p 307.00p 6547
29/11/2023 314.00p 314.00p 314.00p 314.00p 6
28/11/2023 314.00p 314.00p 306.00p 314.00p 18031
27/11/2023 302.00p 310.00p 308.09p 310.00p 11000
24/11/2023 302.00p 302.00p 302.00p 302.00p 1530
23/11/2023 316.00p 311.00p 306.00p 311.00p 1508
22/11/2023 316.00p 316.00p 308.96p 316.00p 3325
21/11/2023 310.00p 312.00p 312.00p 312.00p 961
20/11/2023 310.00p 312.20p 306.00p 312.00p 30272
17/11/2023 310.00p 316.00p 310.00p 316.00p 12222
16/11/2023 312.00p 312.00p 310.32p 312.00p 763
15/11/2023 312.00p 312.00p 309.49p 311.00p 8274
14/11/2023 302.00p 310.00p 301.34p 310.00p 22942
13/11/2023 302.00p 307.00p 302.00p 302.00p 2528
10/11/2023 310.00p 310.00p 306.99p 310.00p 652
09/11/2023 308.00p 306.00p 302.96p 306.00p 2
08/11/2023 308.00p 306.00p 303.60p 306.00p 7890
07/11/2023 308.00p 308.00p 303.26p 306.00p 10407
06/11/2023 300.00p 307.76p 300.00p 306.00p 21845
03/11/2023 304.00p 305.43p 305.00p 305.00p 6100
02/11/2023 304.00p 305.50p 302.00p 302.00p 10560
01/11/2023 298.00p 301.00p 296.00p 301.00p 53283
31/10/2023 298.00p 298.00p 290.00p 295.00p 31714
30/10/2023 298.00p 298.50p 291.51p 296.00p 9346
27/10/2023 298.00p 298.67p 294.90p 297.00p 2722
26/10/2023 298.00p 298.00p 296.32p 297.00p 3512
25/10/2023 302.00p 302.00p 296.00p 302.00p 6035
24/10/2023 306.00p 300.00p 296.00p 300.00p 6935
23/10/2023 306.00p 306.00p 296.00p 300.00p 20460
20/10/2023 300.00p 302.00p 298.00p 300.00p 8850
19/10/2023 306.00p 305.00p 300.00p 305.00p 7650
18/10/2023 306.00p 305.80p 300.00p 305.00p 1998
17/10/2023 306.00p 306.00p 305.80p 306.00p 4809
16/10/2023 306.00p 306.00p 303.00p 303.00p 11
13/10/2023 302.00p 310.00p 302.00p 310.00p 428158
12/10/2023 312.00p 307.00p 303.20p 307.00p 2000
11/10/2023 312.00p 307.87p 305.40p 307.00p 96
10/10/2023 312.00p 312.00p 304.00p 312.00p 7807
09/10/2023 302.00p 303.20p 302.00p 302.00p 283
06/10/2023 308.00p 308.00p 304.00p 308.00p 0
05/10/2023 308.00p 312.00p 304.00p 304.00p 3412
04/10/2023 302.00p 308.00p 303.50p 307.00p 7764
03/10/2023 302.00p 302.97p 302.00p 302.00p 964
02/10/2023 308.00p 312.00p 302.00p 302.00p 1795
29/09/2023 312.00p 312.00p 303.20p 308.00p 1177
28/09/2023 308.00p 308.10p 302.00p 307.00p 8000
27/09/2023 308.00p 312.00p 302.00p 312.00p 11251
26/09/2023 310.00p 310.00p 304.72p 306.00p 11316
25/09/2023 320.00p 313.00p 310.50p 313.00p 1112
22/09/2023 320.00p 320.00p 310.00p 320.00p 4089
21/09/2023 312.00p 315.00p 310.00p 315.00p 15245
20/09/2023 312.00p 314.00p 310.98p 312.00p 13336
19/09/2023 302.00p 308.00p 308.00p 308.00p 0
18/09/2023 302.00p 310.00p 302.00p 308.00p 13130
15/09/2023 302.00p 310.00p 302.00p 310.00p 83136
14/09/2023 294.00p 308.00p 290.00p 303.00p 16027
13/09/2023 296.00p 294.00p 287.28p 290.00p 60525
12/09/2023 296.00p 290.00p 284.00p 290.00p 12954
11/09/2023 296.00p 292.10p 286.00p 291.00p 12745
08/09/2023 296.00p 291.00p 286.50p 291.00p 2000
07/09/2023 296.00p 296.00p 288.00p 291.00p 5752
06/09/2023 296.00p 296.00p 291.00p 291.00p 5614
05/09/2023 296.00p 292.30p 287.60p 291.00p 6386
04/09/2023 296.00p 292.00p 288.00p 292.00p 29763
01/09/2023 296.00p 296.00p 290.18p 294.00p 21739
31/08/2023 290.00p 293.00p 289.31p 293.00p 4003
30/08/2023 288.00p 293.04p 288.00p 293.00p 25399
29/08/2023 288.00p 293.04p 286.00p 292.00p 18656
25/08/2023 286.00p 288.56p 286.65p 288.00p 6905
24/08/2023 286.00p 292.50p 286.00p 286.00p 6458
23/08/2023 290.00p 290.80p 281.28p 289.00p 52467
22/08/2023 284.00p 287.27p 277.60p 286.00p 47024
21/08/2023 286.00p 279.03p 273.24p 278.00p 242333
18/08/2023 286.00p 288.72p 276.00p 276.00p 38648
17/08/2023 290.00p 292.72p 292.00p 292.00p 120
16/08/2023 290.00p 294.00p 291.00p 294.00p 7416
15/08/2023 290.00p 294.00p 290.00p 294.00p 343
14/08/2023 290.00p 294.00p 290.00p 294.00p 3659
11/08/2023 290.00p 294.00p 290.01p 294.00p 1989
10/08/2023 290.00p 295.00p 286.90p 295.00p 61902
09/08/2023 290.00p 295.00p 294.50p 295.00p 2700
08/08/2023 290.00p 294.88p 290.00p 290.00p 6542
07/08/2023 294.00p 294.00p 290.96p 294.00p 9397
04/08/2023 294.00p 294.00p 290.48p 294.00p 4108
03/08/2023 294.00p 294.00p 290.00p 292.00p 18863
02/08/2023 294.00p 298.88p 290.00p 294.00p 27577
01/08/2023 306.00p 302.00p 298.00p 302.00p 9199
31/07/2023 306.00p 306.00p 299.22p 306.00p 8297
28/07/2023 300.00p 300.00p 295.50p 300.00p 35730
27/07/2023 308.00p 308.00p 297.00p 308.00p 16479
26/07/2023 306.00p 304.00p 299.71p 304.00p 2305
25/07/2023 306.00p 306.00p 302.00p 306.00p 22154
24/07/2023 310.00p 310.00p 304.00p 304.00p 7131
21/07/2023 308.00p 310.40p 302.00p 302.00p 6026
20/07/2023 312.00p 314.15p 310.00p 312.00p 18444
19/07/2023 312.00p 312.00p 308.00p 310.00p 28931
18/07/2023 308.00p 314.30p 308.00p 308.00p 8787
17/07/2023 308.00p 314.30p 308.00p 308.00p 6166
14/07/2023 308.00p 309.90p 308.00p 308.00p 1422
13/07/2023 312.00p 312.00p 308.00p 310.00p 17159
12/07/2023 310.00p 316.30p 310.00p 315.00p 25639
11/07/2023 312.00p 316.40p 315.00p 315.00p 6365
10/07/2023 312.00p 316.33p 310.00p 315.00p 7977
07/07/2023 312.00p 317.10p 310.00p 315.00p 1837
06/07/2023 312.00p 319.50p 312.00p 315.00p 94600
05/07/2023 324.00p 324.00p 316.00p 324.00p 41200
04/07/2023 316.00p 320.00p 316.00p 320.00p 12913
03/07/2023 320.00p 320.00p 316.00p 316.00p 113971
30/06/2023 316.00p 321.50p 316.00p 316.00p 3929
29/06/2023 324.00p 321.50p 316.50p 321.00p 12332
28/06/2023 324.00p 324.00p 321.00p 321.00p 0
27/06/2023 324.00p 324.00p 314.60p 324.00p 4070
26/06/2023 310.00p 321.20p 310.00p 310.00p 23077
23/06/2023 324.00p 322.00p 321.00p 321.00p 6176
22/06/2023 324.00p 326.00p 319.00p 319.00p 404726
21/06/2023 322.00p 324.00p 314.50p 324.00p 10230
20/06/2023 318.00p 319.00p 314.50p 319.00p 19373
19/06/2023 318.00p 324.60p 319.75p 323.00p 9028
16/06/2023 318.00p 320.11p 318.00p 318.00p 5577
15/06/2023 322.00p 326.00p 320.00p 324.00p 30312
14/06/2023 322.00p 324.00p 323.00p 323.00p 16044
13/06/2023 322.00p 326.00p 321.21p 326.00p 11965
12/06/2023 322.00p 326.50p 322.96p 326.00p 2365
09/06/2023 322.00p 326.50p 323.00p 326.00p 12238
08/06/2023 322.00p 326.60p 326.00p 326.00p 6090
07/06/2023 322.00p 326.00p 319.60p 325.00p 22203
06/06/2023 322.00p 327.12p 321.00p 326.00p 18800
05/06/2023 326.00p 327.91p 324.78p 327.00p 12143
02/06/2023 328.00p 325.00p 321.20p 325.00p 29847
01/06/2023 328.00p 325.00p 320.00p 325.00p 29262
31/05/2023 328.00p 329.00p 320.00p 320.00p 23941
30/05/2023 318.00p 325.80p 318.25p 324.00p 21628
26/05/2023 318.00p 319.00p 318.00p 318.00p 18453
25/05/2023 322.00p 324.00p 318.24p 324.00p 9441
24/05/2023 322.00p 326.00p 322.00p 326.00p 62466
23/05/2023 326.00p 326.00p 324.00p 324.00p 4750
22/05/2023 328.00p 329.34p 320.28p 328.00p 18948
19/05/2023 324.00p 330.00p 320.00p 330.00p 6050
18/05/2023 324.00p 327.68p 320.28p 327.00p 21164
17/05/2023 324.00p 327.84p 323.36p 326.00p 18026
16/05/2023 328.00p 328.00p 319.70p 322.00p 8264
15/05/2023 326.00p 331.00p 318.00p 324.00p 25029
12/05/2023 328.00p 330.00p 326.64p 330.00p 33915
11/05/2023 328.00p 330.00p 322.00p 326.00p 24250
10/05/2023 328.00p 335.00p 322.00p 327.00p 394131
09/05/2023 328.00p 332.00p 318.60p 332.00p 31202
05/05/2023 328.00p 327.28p 323.56p 325.00p 3121
04/05/2023 328.00p 328.00p 322.00p 328.00p 18694
03/05/2023 324.00p 328.00p 322.77p 325.00p 17314
02/05/2023 322.00p 327.28p 322.00p 323.00p 2603
28/04/2023 328.00p 328.00p 324.80p 328.00p 3351
27/04/2023 330.00p 325.34p 321.00p 323.00p 17496
26/04/2023 330.00p 329.92p 327.40p 328.00p 8372
25/04/2023 330.00p 330.00p 327.00p 327.00p 6346
24/04/2023 320.00p 331.40p 320.00p 320.00p 3861
21/04/2023 326.00p 331.50p 326.00p 326.00p 19614
20/04/2023 334.00p 331.60p 329.00p 329.00p 8033

*Close Price adjusted for both dividends and splits