Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
19/04/2023 334.00p 334.00p 325.27p 329.00p 18388
18/04/2023 326.00p 335.50p 326.00p 326.00p 23815
17/04/2023 332.00p 333.50p 316.74p 329.00p 30567
14/04/2023 324.00p 330.00p 322.74p 327.00p 21279
13/04/2023 328.00p 328.00p 324.32p 328.00p 2951
12/04/2023 318.00p 328.00p 322.30p 326.00p 19789
11/04/2023 318.00p 327.70p 312.00p 322.00p 23538
06/04/2023 320.00p 325.00p 321.10p 325.00p 8014
05/04/2023 320.00p 327.70p 316.00p 325.00p 356679
04/04/2023 322.00p 325.10p 322.00p 325.00p 24763
03/04/2023 322.00p 325.60p 318.00p 325.00p 20860
31/03/2023 322.00p 327.70p 314.25p 325.00p 19223
30/03/2023 322.00p 323.00p 319.00p 323.00p 14645
29/03/2023 323.00p 325.30p 312.00p 324.50p 105595
28/03/2023 323.00p 325.43p 317.50p 324.00p 12972
27/03/2023 323.00p 329.47p 322.36p 323.00p 14264
24/03/2023 323.00p 326.50p 319.00p 319.00p 15349
23/03/2023 323.00p 326.50p 319.00p 326.50p 7204
22/03/2023 334.00p 327.50p 322.55p 327.50p 14595
21/03/2023 334.00p 331.20p 328.00p 331.00p 20230
20/03/2023 334.00p 334.00p 320.70p 326.00p 27874
17/03/2023 328.00p 336.00p 319.00p 330.00p 69365
16/03/2023 328.00p 328.00p 317.32p 324.50p 44121
15/03/2023 316.00p 322.25p 316.00p 322.00p 783
14/03/2023 324.00p 324.25p 322.15p 323.50p 12091
13/03/2023 324.00p 331.49p 319.00p 322.00p 70353
10/03/2023 322.00p 327.20p 318.24p 320.00p 33531
09/03/2023 329.00p 329.00p 324.00p 328.50p 17455
08/03/2023 323.00p 325.50p 323.00p 325.50p 27577
07/03/2023 330.00p 330.00p 320.00p 325.50p 42136
06/03/2023 323.00p 328.00p 316.56p 321.50p 30103
03/03/2023 323.00p 323.00p 317.50p 323.00p 2052
02/03/2023 318.00p 318.80p 315.00p 318.00p 10940
01/03/2023 323.00p 323.00p 315.00p 323.00p 23975
28/02/2023 313.00p 316.00p 312.00p 316.00p 13632
27/02/2023 313.00p 320.00p 308.92p 313.50p 12711
24/02/2023 313.00p 313.00p 306.10p 313.00p 3854
23/02/2023 305.00p 311.78p 306.12p 308.50p 8330
22/02/2023 305.00p 309.00p 305.00p 309.00p 12547
21/02/2023 305.00p 305.00p 305.00p 305.00p 2809
20/02/2023 305.00p 310.00p 301.64p 310.00p 6722
17/02/2023 305.00p 309.00p 305.01p 309.00p 3248
16/02/2023 305.00p 309.00p 305.00p 309.00p 11125
15/02/2023 305.00p 306.44p 305.00p 305.00p 5540
14/02/2023 306.00p 307.80p 306.00p 307.50p 9770
13/02/2023 316.00p 316.00p 307.44p 310.00p 18668
10/02/2023 309.00p 312.50p 308.00p 312.50p 6876
09/02/2023 309.00p 312.00p 308.00p 312.00p 9765
08/02/2023 309.00p 313.00p 310.00p 313.00p 5026
07/02/2023 309.00p 312.00p 308.00p 312.00p 15108
06/02/2023 309.00p 311.80p 309.00p 309.00p 14477
03/02/2023 307.00p 312.50p 309.00p 312.50p 3043
02/02/2023 307.00p 312.50p 307.00p 312.50p 9234
01/02/2023 307.00p 314.00p 307.00p 314.00p 8956
31/01/2023 307.00p 312.19p 304.00p 305.00p 32162
30/01/2023 313.00p 316.00p 311.00p 316.00p 14515
27/01/2023 318.00p 318.00p 315.00p 315.50p 16812
26/01/2023 320.00p 320.00p 317.00p 320.00p 15005
25/01/2023 318.00p 322.00p 318.00p 320.00p 12027
24/01/2023 318.00p 323.00p 317.50p 323.00p 20841
23/01/2023 328.00p 328.00p 320.00p 323.00p 25822
20/01/2023 320.00p 324.00p 320.00p 323.00p 22298
19/01/2023 320.00p 324.00p 319.41p 324.00p 7588
18/01/2023 320.00p 325.00p 320.00p 322.00p 18365
17/01/2023 320.00p 328.00p 318.00p 328.00p 11071
16/01/2023 327.00p 327.00p 318.00p 323.00p 8820
13/01/2023 320.00p 324.13p 316.00p 317.00p 34471
12/01/2023 318.00p 323.31p 318.00p 323.00p 4822
11/01/2023 320.00p 325.00p 318.00p 321.50p 65695
10/01/2023 316.00p 318.63p 316.00p 318.00p 55670
09/01/2023 314.00p 322.80p 314.00p 317.50p 19569
06/01/2023 314.00p 317.00p 311.50p 317.00p 26745
05/01/2023 312.00p 314.50p 312.00p 314.50p 22335
04/01/2023 316.00p 316.00p 312.36p 316.00p 5111
03/01/2023 312.00p 316.00p 311.45p 316.00p 31478
30/12/2022 316.00p 314.50p 314.00p 314.00p 0
29/12/2022 316.00p 314.50p 314.49p 314.50p 1300
28/12/2022 316.00p 314.00p 313.00p 313.00p 31384
23/12/2022 316.00p 315.34p 313.00p 313.00p 21
22/12/2022 316.00p 316.00p 307.00p 315.00p 10003
21/12/2022 310.00p 315.00p 307.30p 315.00p 65187
20/12/2022 310.00p 316.00p 308.00p 311.00p 158598
19/12/2022 305.00p 311.00p 308.88p 311.00p 3237
16/12/2022 305.00p 310.32p 300.00p 300.00p 8240
15/12/2022 305.00p 310.50p 305.00p 310.50p 7549
14/12/2022 305.00p 310.50p 304.00p 310.50p 31313
13/12/2022 305.00p 311.50p 307.90p 311.50p 100
12/12/2022 305.00p 309.50p 308.00p 309.50p 64
09/12/2022 305.00p 307.50p 301.70p 305.00p 13826
08/12/2022 306.00p 310.00p 307.50p 310.00p 160
07/12/2022 306.00p 310.50p 305.00p 310.50p 32659
06/12/2022 316.00p 316.00p 316.00p 316.00p 1
05/12/2022 305.00p 307.50p 305.00p 306.50p 1606
02/12/2022 309.00p 309.00p 305.00p 306.50p 47061
01/12/2022 319.00p 308.00p 307.49p 308.00p 9702
30/11/2022 319.00p 307.50p 306.00p 306.00p 250
29/11/2022 319.00p 307.50p 307.50p 307.50p 100
28/11/2022 319.00p 310.00p 302.60p 310.00p 25466
25/11/2022 319.00p 311.00p 309.00p 311.00p 577
24/11/2022 319.00p 312.50p 308.50p 312.50p 23196
23/11/2022 319.00p 319.00p 319.00p 319.00p 36
22/11/2022 319.00p 319.00p 311.00p 319.00p 137
21/11/2022 318.00p 318.00p 304.70p 310.50p 12242
18/11/2022 306.00p 316.68p 306.00p 306.00p 5390
17/11/2022 311.00p 312.00p 310.00p 312.00p 7080
16/11/2022 316.00p 320.00p 318.00p 318.00p 166
15/11/2022 316.00p 324.35p 311.02p 318.00p 11722
14/11/2022 316.00p 323.64p 313.26p 318.00p 574
11/11/2022 316.00p 323.89p 312.52p 321.00p 7226
10/11/2022 316.00p 317.00p 309.00p 317.00p 19649
09/11/2022 310.00p 312.00p 305.00p 308.50p 31866
08/11/2022 300.00p 305.71p 300.00p 300.00p 3861
07/11/2022 303.00p 308.00p 295.00p 305.00p 64644
04/11/2022 303.00p 303.00p 298.00p 300.50p 14826
03/11/2022 292.00p 300.07p 298.75p 299.00p 4341
02/11/2022 292.00p 298.50p 291.00p 298.50p 9341
01/11/2022 294.00p 299.00p 294.00p 299.00p 5355
31/10/2022 292.00p 298.11p 292.00p 296.50p 14411
28/10/2022 294.00p 299.50p 292.45p 297.50p 44988
27/10/2022 295.00p 297.59p 291.07p 296.50p 16893
26/10/2022 295.00p 295.00p 290.55p 295.00p 2498
25/10/2022 295.00p 298.29p 296.50p 296.50p 666
24/10/2022 295.00p 298.00p 292.90p 295.00p 24831
21/10/2022 289.00p 293.60p 288.00p 292.00p 45709
20/10/2022 289.00p 292.39p 283.82p 292.00p 7047
19/10/2022 289.00p 298.46p 280.00p 282.00p 52182
18/10/2022 285.00p 288.02p 285.00p 285.00p 2458
17/10/2022 288.00p 291.50p 288.00p 291.50p 3392
14/10/2022 288.00p 297.00p 282.00p 291.00p 11450
13/10/2022 290.00p 296.60p 287.00p 287.00p 23657
12/10/2022 288.00p 295.81p 291.52p 294.50p 1588
11/10/2022 288.00p 290.91p 288.00p 288.00p 1291
10/10/2022 293.00p 299.00p 288.95p 299.00p 4861
07/10/2022 290.00p 296.00p 290.00p 290.00p 8592
06/10/2022 284.00p 295.17p 291.14p 291.50p 27752
05/10/2022 284.00p 293.62p 284.00p 284.00p 5174
04/10/2022 297.00p 297.00p 288.09p 297.00p 11223
03/10/2022 294.00p 294.00p 289.40p 294.00p 3815
30/09/2022 286.00p 292.10p 287.26p 290.50p 14296
29/09/2022 286.00p 294.00p 286.00p 290.00p 5293
28/09/2022 288.00p 294.64p 288.00p 292.00p 8940
27/09/2022 288.00p 293.59p 288.00p 292.00p 35506
26/09/2022 290.00p 292.76p 289.34p 290.00p 8483
23/09/2022 286.00p 293.45p 286.00p 289.50p 18149
22/09/2022 290.00p 293.67p 284.00p 284.00p 18636
21/09/2022 285.00p 290.50p 284.00p 287.50p 13492
20/09/2022 284.00p 289.27p 282.00p 286.50p 10018
16/09/2022 284.00p 288.00p 280.00p 280.00p 44367
15/09/2022 287.00p 289.50p 285.52p 289.50p 7954
14/09/2022 287.00p 291.00p 286.00p 291.00p 9755
13/09/2022 288.00p 291.88p 286.00p 286.00p 16815
12/09/2022 293.00p 293.00p 287.33p 293.00p 3796
09/09/2022 290.00p 290.00p 284.49p 290.00p 45049
08/09/2022 284.00p 284.35p 280.00p 282.00p 18675
07/09/2022 284.00p 288.78p 271.00p 286.50p 40695
06/09/2022 284.00p 288.25p 281.20p 287.50p 7919
05/09/2022 282.00p 288.50p 282.00p 288.50p 11391
02/09/2022 295.00p 291.00p 288.38p 291.00p 1207
01/09/2022 295.00p 295.00p 282.60p 295.00p 11001
31/08/2022 296.00p 296.00p 284.40p 288.00p 8697
30/08/2022 288.00p 288.08p 284.00p 284.00p 16479
26/08/2022 286.00p 290.21p 284.00p 289.50p 8740
25/08/2022 286.00p 288.63p 284.00p 286.00p 9931
24/08/2022 290.00p 290.50p 287.26p 290.50p 125900
23/08/2022 290.00p 290.00p 284.00p 286.00p 44028
22/08/2022 288.00p 292.79p 288.00p 290.00p 6073
19/08/2022 300.00p 297.79p 286.13p 293.50p 6043
18/08/2022 300.00p 293.85p 288.55p 293.00p 4411
17/08/2022 300.00p 293.85p 288.09p 293.00p 5212
16/08/2022 300.00p 300.00p 294.69p 300.00p 3043
15/08/2022 286.00p 292.50p 287.00p 292.50p 0
12/08/2022 286.00p 294.00p 286.00p 287.00p 55062
11/08/2022 287.00p 293.50p 287.00p 293.50p 1202
10/08/2022 281.00p 293.50p 284.04p 289.50p 30155
09/08/2022 281.00p 290.37p 281.00p 288.00p 18601
08/08/2022 282.00p 293.46p 282.00p 282.00p 18503
05/08/2022 282.00p 286.00p 282.00p 286.00p 1100
04/08/2022 294.00p 294.00p 280.00p 287.50p 82032
03/08/2022 288.00p 290.21p 288.00p 288.00p 773
02/08/2022 281.00p 286.50p 281.00p 286.50p 4696
01/08/2022 280.00p 292.46p 282.72p 287.00p 6271
29/07/2022 280.00p 284.00p 280.00p 280.00p 7320
28/07/2022 280.00p 288.89p 285.50p 285.50p 1200
27/07/2022 280.00p 285.50p 285.50p 285.50p 0
26/07/2022 280.00p 285.50p 285.00p 285.50p 0
25/07/2022 280.00p 287.65p 281.72p 285.00p 13374
22/07/2022 280.00p 281.99p 276.20p 280.00p 6620
21/07/2022 281.00p 285.09p 280.00p 280.00p 174406
20/07/2022 280.00p 290.00p 280.00p 290.00p 10521
19/07/2022 273.00p 284.74p 273.00p 280.00p 8676
18/07/2022 284.00p 285.65p 279.98p 280.00p 2631
15/07/2022 284.00p 285.59p 276.08p 283.00p 4973
14/07/2022 284.00p 284.00p 281.00p 283.00p 4853
13/07/2022 278.00p 283.00p 276.00p 283.00p 5311
12/07/2022 278.00p 284.29p 278.00p 278.00p 17366
11/07/2022 283.00p 284.50p 278.00p 279.00p 16261
08/07/2022 283.00p 283.00p 282.35p 283.00p 3503
07/07/2022 281.00p 284.93p 272.00p 279.00p 19451
06/07/2022 286.00p 286.00p 279.00p 285.00p 4361
05/07/2022 284.00p 284.00p 282.53p 284.00p 4756

*Close Price adjusted for both dividends and splits