European Opportunities Trust (JEO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/10/2014 408.00p 410.54p 405.78p 410.50p 85717
21/10/2014 397.50p 407.25p 396.95p 405.25p 149513
20/10/2014 399.00p 399.00p 393.50p 394.75p 91205
17/10/2014 386.75p 398.00p 385.22p 398.00p 137571
16/10/2014 393.00p 395.00p 371.25p 382.50p 428509
15/10/2014 401.75p 402.50p 388.94p 394.00p 144124
14/10/2014 400.00p 402.50p 397.15p 402.50p 95629
13/10/2014 405.00p 405.00p 397.75p 400.75p 234724
10/10/2014 415.00p 416.25p 404.00p 407.00p 205299
09/10/2014 419.75p 423.75p 419.00p 420.00p 77006
08/10/2014 420.00p 421.00p 419.50p 419.50p 185270
07/10/2014 425.00p 425.83p 421.00p 421.00p 102867
06/10/2014 423.25p 427.00p 423.25p 425.75p 75646
03/10/2014 425.00p 427.00p 422.50p 422.50p 115132
02/10/2014 427.75p 428.75p 420.25p 421.00p 66450
01/10/2014 429.25p 432.25p 428.00p 428.00p 80100
30/09/2014 428.50p 431.67p 428.50p 431.25p 66757
29/09/2014 433.25p 435.66p 428.50p 429.25p 95851
26/09/2014 432.75p 434.50p 432.00p 432.75p 73475
25/09/2014 438.00p 438.15p 432.25p 432.75p 52827
24/09/2014 440.25p 440.25p 434.50p 434.50p 71931
23/09/2014 436.75p 440.00p 436.00p 436.25p 57521
22/09/2014 436.50p 439.73p 436.50p 438.00p 63243
19/09/2014 438.00p 440.75p 437.00p 440.75p 68860
18/09/2014 437.00p 438.10p 435.40p 436.88p 104000
17/09/2014 437.00p 437.75p 434.75p 434.75p 39736
16/09/2014 434.00p 436.00p 432.99p 436.00p 84403
15/09/2014 433.75p 436.00p 432.25p 435.25p 49441
12/09/2014 433.25p 436.00p 431.87p 435.50p 69697
11/09/2014 429.25p 432.75p 429.00p 431.00p 35358
10/09/2014 429.75p 432.25p 429.00p 432.00p 76444
09/09/2014 437.75p 437.75p 433.00p 433.00p 46054
08/09/2014 436.00p 437.75p 433.61p 435.75p 81048
05/09/2014 437.00p 437.24p 432.00p 433.50p 95956
04/09/2014 435.00p 437.50p 432.85p 435.00p 94178
03/09/2014 429.50p 435.75p 429.50p 435.50p 149056
02/09/2014 431.59p 431.65p 428.54p 430.00p 32551
01/09/2014 429.25p 431.75p 428.25p 429.25p 37372
29/08/2014 430.50p 430.50p 428.00p 428.00p 66702
28/08/2014 428.00p 432.11p 427.00p 427.25p 113856
27/08/2014 427.50p 433.00p 425.67p 429.75p 307784
26/08/2014 425.00p 428.00p 424.34p 427.50p 112042
22/08/2014 421.25p 424.00p 420.50p 424.00p 76882
21/08/2014 414.00p 421.75p 413.09p 421.75p 155272
20/08/2014 412.25p 414.00p 411.50p 414.00p 194373
19/08/2014 411.00p 413.50p 409.30p 413.50p 849142
18/08/2014 408.00p 410.00p 406.30p 410.00p 132771
15/08/2014 409.00p 410.00p 407.22p 410.00p 347117
14/08/2014 407.75p 408.50p 405.00p 408.00p 101995
13/08/2014 407.00p 408.25p 404.16p 408.25p 260770
12/08/2014 406.00p 406.50p 403.50p 406.50p 138362
11/08/2014 404.75p 407.00p 401.55p 407.00p 374677
08/08/2014 405.25p 405.50p 400.50p 403.75p 230462
07/08/2014 410.50p 413.02p 406.25p 406.25p 165345
06/08/2014 417.50p 419.50p 409.69p 410.50p 130202
05/08/2014 419.50p 421.34p 418.00p 419.50p 72903
04/08/2014 421.00p 423.39p 418.85p 419.50p 114069
01/08/2014 427.00p 428.00p 419.00p 419.00p 203468
31/07/2014 427.25p 429.00p 426.50p 427.50p 307766
30/07/2014 430.00p 430.00p 426.50p 427.50p 83205
29/07/2014 427.25p 430.20p 426.72p 428.00p 142767
28/07/2014 433.50p 433.51p 426.00p 429.00p 175878
25/07/2014 438.25p 441.50p 429.25p 433.00p 190530
24/07/2014 439.75p 441.51p 437.50p 437.50p 139812
23/07/2014 443.50p 443.50p 439.50p 439.50p 32825
22/07/2014 443.00p 443.00p 439.15p 440.00p 101771
21/07/2014 442.50p 442.50p 438.50p 438.50p 56934
18/07/2014 440.00p 442.00p 438.75p 442.00p 72248
17/07/2014 445.25p 445.25p 440.52p 442.50p 112562
16/07/2014 445.75p 445.75p 442.25p 444.00p 79753
15/07/2014 446.75p 447.00p 442.00p 442.00p 138581
14/07/2014 447.75p 449.51p 444.28p 445.50p 192470
11/07/2014 448.00p 451.57p 446.00p 448.00p 49178
10/07/2014 450.00p 451.85p 448.50p 449.75p 102153
09/07/2014 450.00p 452.25p 448.01p 452.25p 71450
08/07/2014 450.00p 452.92p 450.00p 450.00p 79322
07/07/2014 451.50p 455.00p 450.00p 450.00p 301172
04/07/2014 455.00p 455.74p 451.50p 451.50p 38470
03/07/2014 456.25p 456.25p 452.00p 452.00p 118734
02/07/2014 454.00p 454.00p 451.75p 451.75p 79090
01/07/2014 451.50p 455.98p 451.50p 454.00p 68904
30/06/2014 455.00p 455.00p 451.50p 451.50p 125761
27/06/2014 453.25p 453.50p 450.04p 450.50p 55643
26/06/2014 453.75p 454.00p 450.72p 453.00p 51235
25/06/2014 454.00p 454.95p 451.01p 454.00p 61322
24/06/2014 454.75p 457.98p 454.00p 454.00p 57459
23/06/2014 460.75p 460.75p 454.25p 456.50p 84703
20/06/2014 460.75p 461.00p 457.00p 460.00p 89247
19/06/2014 459.50p 460.50p 457.50p 458.00p 51126
18/06/2014 457.75p 457.75p 453.25p 457.50p 56665
17/06/2014 452.50p 457.75p 452.50p 457.75p 62104
16/06/2014 457.00p 457.00p 453.00p 456.00p 86988
13/06/2014 460.50p 463.25p 454.00p 457.00p 84523
12/06/2014 462.25p 463.00p 460.50p 461.50p 47864
11/06/2014 461.75p 464.59p 461.07p 462.00p 62283
10/06/2014 465.25p 466.50p 462.06p 465.00p 131247
09/06/2014 463.00p 465.50p 461.45p 465.50p 85324
06/06/2014 461.00p 464.00p 459.20p 464.00p 120843
05/06/2014 461.00p 461.00p 458.94p 460.50p 59826
04/06/2014 460.00p 461.19p 457.39p 460.75p 81563
03/06/2014 460.75p 461.00p 456.75p 460.50p 48542
02/06/2014 460.00p 461.00p 457.00p 461.00p 56615
30/05/2014 457.00p 460.00p 452.81p 460.00p 62641
29/05/2014 452.25p 456.70p 450.50p 455.25p 61757
28/05/2014 449.75p 452.50p 448.19p 452.50p 51899
27/05/2014 449.50p 449.79p 447.50p 448.50p 53544
23/05/2014 449.50p 449.50p 445.75p 449.50p 38824
22/05/2014 450.00p 450.00p 445.65p 450.00p 57792
21/05/2014 448.00p 448.00p 444.00p 447.25p 70177
20/05/2014 452.75p 452.75p 445.00p 447.50p 68020
19/05/2014 452.50p 456.49p 449.00p 449.50p 134984
16/05/2014 454.00p 458.00p 452.75p 454.75p 103096
15/05/2014 456.00p 459.81p 454.75p 454.75p 47337
14/05/2014 457.75p 459.95p 456.00p 458.50p 111031
13/05/2014 457.00p 461.00p 455.65p 460.00p 81882
12/05/2014 455.75p 456.75p 451.76p 456.75p 118890
09/05/2014 454.00p 454.27p 451.93p 454.00p 67113
08/05/2014 453.75p 454.63p 451.88p 454.00p 61834
07/05/2014 454.50p 455.50p 452.36p 454.00p 41571
06/05/2014 455.00p 455.25p 451.61p 453.00p 128167
02/05/2014 451.25p 455.00p 451.25p 453.00p 107312
01/05/2014 453.25p 453.40p 451.00p 451.00p 61946
30/04/2014 452.00p 453.50p 451.00p 452.00p 54877
29/04/2014 451.00p 452.50p 451.00p 451.00p 48498
28/04/2014 451.00p 452.50p 449.00p 451.00p 86566
25/04/2014 449.00p 452.50p 449.00p 449.00p 52682
24/04/2014 448.75p 452.50p 446.66p 452.50p 78000
23/04/2014 448.75p 448.96p 446.69p 448.75p 62087
22/04/2014 444.75p 449.00p 441.46p 449.00p 98805
17/04/2014 443.25p 443.25p 438.76p 443.00p 112306
16/04/2014 442.00p 443.81p 438.00p 442.00p 50902
15/04/2014 440.00p 442.50p 438.00p 438.00p 75181
14/04/2014 439.25p 442.40p 439.19p 439.25p 129817
11/04/2014 444.75p 446.00p 440.50p 440.50p 47829
10/04/2014 452.50p 452.50p 446.00p 446.00p 44794
09/04/2014 450.00p 453.00p 446.50p 446.50p 115588
08/04/2014 452.25p 456.05p 448.25p 453.00p 79023
07/04/2014 456.25p 457.60p 452.31p 454.25p 127046
04/04/2014 456.50p 459.75p 456.00p 457.00p 94249
03/04/2014 457.00p 460.00p 456.25p 456.25p 115126
02/04/2014 454.00p 459.96p 454.00p 459.25p 123226
01/04/2014 457.50p 459.00p 454.00p 459.00p 151514
31/03/2014 456.00p 456.30p 452.75p 454.00p 73152
28/03/2014 453.25p 455.25p 449.00p 455.00p 90410
27/03/2014 449.50p 453.75p 449.00p 449.00p 111239
26/03/2014 450.00p 454.75p 450.00p 450.00p 89749
25/03/2014 451.00p 455.89p 449.75p 450.75p 176960
24/03/2014 450.75p 451.00p 448.08p 450.50p 62342
21/03/2014 445.75p 451.00p 445.75p 451.00p 66384
20/03/2014 448.00p 451.00p 446.40p 450.00p 82672
19/03/2014 450.50p 451.00p 449.61p 451.00p 63001
18/03/2014 448.00p 450.00p 445.61p 449.25p 88807
17/03/2014 446.50p 447.50p 444.00p 447.00p 107231
14/03/2014 449.25p 451.61p 441.88p 446.50p 190018
13/03/2014 452.25p 455.25p 449.75p 450.00p 184632
12/03/2014 451.00p 455.50p 450.50p 453.00p 78391
11/03/2014 451.50p 455.00p 451.36p 453.50p 143851
10/03/2014 451.50p 454.70p 450.50p 451.50p 92673
07/03/2014 454.25p 455.50p 451.50p 451.50p 102563
06/03/2014 450.00p 454.50p 448.06p 454.50p 92451
05/03/2014 450.00p 450.50p 447.19p 450.50p 44614
04/03/2014 447.00p 450.25p 440.00p 450.25p 100387
03/03/2014 444.00p 450.00p 440.00p 440.00p 118643
28/02/2014 445.00p 451.49p 443.07p 450.00p 113492
27/02/2014 445.75p 446.18p 441.00p 446.00p 84936
26/02/2014 442.25p 445.86p 442.25p 445.50p 57777
25/02/2014 438.75p 445.00p 435.42p 445.00p 128137
24/02/2014 435.00p 439.00p 432.76p 439.00p 374119
21/02/2014 435.75p 439.00p 433.13p 435.50p 72922
20/02/2014 435.00p 436.00p 432.25p 436.00p 56234
19/02/2014 436.00p 438.75p 434.75p 437.00p 90314
18/02/2014 435.00p 436.00p 433.66p 436.00p 87998
17/02/2014 432.75p 435.00p 430.36p 434.50p 87438
14/02/2014 434.75p 434.75p 430.00p 433.00p 194947
13/02/2014 434.00p 436.00p 430.00p 430.00p 118292
12/02/2014 437.00p 437.00p 434.01p 436.00p 153894
11/02/2014 440.00p 440.00p 435.25p 436.00p 200666
10/02/2014 442.00p 442.00p 437.76p 439.00p 132420
07/02/2014 437.00p 442.00p 436.00p 439.00p 148995
06/02/2014 427.75p 436.00p 427.00p 436.00p 79734
05/02/2014 427.75p 428.00p 423.71p 427.00p 53912
04/02/2014 423.50p 427.75p 423.11p 427.50p 264157
03/02/2014 428.00p 429.25p 426.19p 427.50p 91431
31/01/2014 430.00p 431.50p 427.05p 427.75p 139099
30/01/2014 427.50p 428.50p 424.91p 428.50p 166527
29/01/2014 432.25p 433.85p 424.25p 427.00p 82584
28/01/2014 430.00p 430.99p 426.25p 426.50p 72224
27/01/2014 430.00p 430.00p 425.50p 425.50p 141905
24/01/2014 437.25p 441.00p 430.00p 431.50p 223815
23/01/2014 444.25p 444.50p 438.25p 439.00p 88773
22/01/2014 442.00p 444.50p 441.31p 444.50p 61682
21/01/2014 442.50p 442.50p 438.50p 442.00p 81232
20/01/2014 441.25p 441.25p 438.50p 438.50p 78325
17/01/2014 441.50p 441.50p 438.00p 440.75p 64599
16/01/2014 440.25p 441.47p 436.75p 439.50p 134809
15/01/2014 436.50p 440.50p 436.50p 436.75p 81832
14/01/2014 438.50p 440.00p 435.35p 438.75p 172623
13/01/2014 440.00p 440.00p 437.01p 440.00p 182608
10/01/2014 435.25p 441.75p 435.25p 440.00p 166170
09/01/2014 438.75p 438.75p 435.50p 435.75p 97521

*Close Price adjusted for both dividends and splits