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
08/01/2014 435.00p 438.75p 435.00p 436.25p 189365
07/01/2014 435.00p 435.00p 434.10p 435.00p 116814
06/01/2014 436.00p 436.50p 434.00p 435.50p 155666
03/01/2014 433.25p 437.50p 433.25p 434.00p 95759
02/01/2014 434.25p 437.87p 434.25p 437.50p 210410
31/12/2013 435.00p 438.40p 435.00p 435.50p 14673
30/12/2013 436.00p 438.89p 435.25p 437.75p 84139
27/12/2013 432.00p 438.75p 432.00p 438.75p 60674
24/12/2013 434.00p 435.75p 431.11p 435.00p 51713
23/12/2013 428.25p 434.00p 423.50p 430.25p 143315
20/12/2013 428.25p 428.25p 423.50p 423.50p 114015
19/12/2013 425.00p 426.00p 419.00p 423.50p 144232
18/12/2013 420.00p 422.07p 418.00p 419.00p 43996
17/12/2013 422.00p 423.00p 418.00p 418.00p 79895
16/12/2013 417.25p 421.75p 417.03p 420.00p 129697
13/12/2013 417.25p 420.58p 417.25p 417.25p 55390
12/12/2013 420.00p 421.50p 417.00p 417.00p 109435
11/12/2013 421.50p 422.75p 418.50p 419.00p 52324
10/12/2013 419.00p 422.75p 418.00p 422.75p 87895
09/12/2013 420.00p 422.54p 418.00p 418.00p 63928
06/12/2013 417.25p 421.75p 417.25p 418.50p 41018
05/12/2013 418.00p 420.44p 417.50p 417.50p 67044
04/12/2013 422.25p 424.51p 417.50p 417.50p 256188
03/12/2013 426.25p 426.87p 421.50p 421.50p 149731
02/12/2013 425.25p 428.13p 424.50p 424.50p 101797
29/11/2013 425.00p 427.50p 424.50p 424.50p 85450
28/11/2013 425.25p 428.00p 424.50p 424.50p 113940
27/11/2013 429.25p 429.25p 424.50p 424.50p 52790
26/11/2013 427.75p 428.80p 425.26p 427.75p 41621
25/11/2013 429.50p 429.50p 425.36p 425.50p 203099
22/11/2013 429.50p 429.50p 424.50p 429.00p 43454
21/11/2013 425.25p 429.24p 424.50p 424.50p 73848
20/11/2013 429.50p 429.50p 426.31p 426.50p 85225
19/11/2013 428.00p 431.00p 427.86p 431.00p 42199
18/11/2013 429.50p 431.00p 426.88p 431.00p 46934
15/11/2013 427.75p 428.61p 423.47p 428.50p 94797
14/11/2013 427.00p 427.00p 423.00p 423.00p 67414
13/11/2013 423.50p 425.70p 421.00p 421.00p 69356
12/11/2013 423.25p 427.05p 421.00p 424.50p 60228
11/11/2013 421.25p 424.54p 421.00p 421.00p 80688
08/11/2013 426.50p 426.50p 421.00p 421.00p 101163
07/11/2013 432.50p 432.50p 425.00p 425.00p 70812
06/11/2013 428.75p 432.56p 428.75p 428.75p 72895
05/11/2013 430.25p 433.62p 428.01p 432.00p 63420
04/11/2013 430.50p 433.40p 430.03p 432.00p 102395
01/11/2013 433.25p 433.74p 429.25p 433.00p 102072
31/10/2013 436.75p 436.75p 429.50p 432.50p 109130
30/10/2013 435.25p 437.00p 433.81p 436.50p 119058
29/10/2013 430.25p 434.75p 430.25p 432.00p 80819
28/10/2013 434.00p 434.00p 431.93p 434.00p 85641
25/10/2013 433.00p 433.50p 429.00p 431.50p 164776
24/10/2013 428.50p 432.89p 425.95p 429.00p 154586
23/10/2013 425.00p 429.00p 425.00p 427.00p 64587
22/10/2013 426.75p 429.00p 423.37p 429.00p 101154
21/10/2013 423.00p 426.05p 420.25p 424.00p 96328
18/10/2013 420.75p 424.75p 420.11p 420.25p 88666
17/10/2013 419.50p 422.64p 419.25p 422.00p 112945
16/10/2013 420.00p 422.06p 419.00p 419.25p 89496
15/10/2013 422.50p 422.59p 420.47p 420.50p 102192
14/10/2013 421.75p 421.75p 417.00p 421.00p 71623
11/10/2013 420.00p 421.07p 417.00p 417.00p 113574
10/10/2013 415.00p 420.00p 414.25p 420.00p 91682
09/10/2013 418.50p 418.50p 413.75p 416.00p 100193
08/10/2013 425.00p 425.00p 418.50p 418.50p 125417
07/10/2013 422.00p 424.39p 420.50p 420.50p 54032
04/10/2013 422.50p 426.63p 422.00p 423.50p 75248
03/10/2013 425.00p 430.00p 424.00p 424.00p 171349
02/10/2013 429.00p 429.00p 424.50p 428.00p 55065
01/10/2013 427.00p 430.10p 425.47p 430.00p 50325
30/09/2013 434.00p 434.00p 425.50p 426.50p 119990
27/09/2013 435.25p 437.89p 432.50p 432.50p 149649
26/09/2013 438.50p 438.73p 433.00p 434.00p 56844
25/09/2013 437.00p 438.49p 434.25p 434.75p 98164
24/09/2013 440.00p 440.00p 437.00p 440.00p 142565
23/09/2013 439.00p 440.00p 437.00p 437.00p 381508
20/09/2013 439.00p 439.50p 434.00p 434.75p 79520
19/09/2013 436.00p 440.00p 434.76p 439.50p 72975
18/09/2013 434.00p 434.00p 426.50p 432.75p 141987
17/09/2013 431.00p 434.00p 429.00p 430.00p 55995
16/09/2013 431.00p 433.00p 426.25p 433.00p 95901
13/09/2013 426.50p 426.50p 421.00p 426.00p 128614
12/09/2013 427.00p 427.00p 422.00p 423.00p 102912
11/09/2013 421.00p 426.75p 421.00p 426.00p 64078
10/09/2013 421.75p 426.75p 418.19p 426.75p 127916
09/09/2013 419.50p 421.75p 416.01p 421.75p 83976
06/09/2013 418.00p 419.25p 415.00p 419.25p 103787
05/09/2013 416.00p 417.97p 412.55p 415.00p 127871
04/09/2013 413.00p 415.72p 411.00p 413.63p 129280
03/09/2013 416.00p 418.50p 413.00p 413.00p 82571
02/09/2013 418.50p 419.12p 415.40p 417.75p 88243
30/08/2013 419.00p 421.89p 414.50p 416.00p 183899
29/08/2013 422.75p 423.89p 420.00p 421.50p 73422
28/08/2013 425.00p 428.99p 420.25p 420.25p 125294
27/08/2013 431.00p 431.00p 426.00p 428.00p 72989
23/08/2013 426.00p 431.25p 421.50p 426.00p 113542
22/08/2013 420.00p 424.89p 419.19p 421.50p 68477
21/08/2013 419.50p 420.00p 417.50p 420.00p 49022
20/08/2013 420.00p 423.36p 419.00p 420.00p 59172
19/08/2013 422.00p 424.50p 419.75p 423.25p 71683
16/08/2013 423.00p 424.00p 418.75p 422.00p 99862
15/08/2013 425.00p 429.89p 418.75p 418.75p 96496
14/08/2013 428.00p 429.99p 425.00p 425.00p 73362
13/08/2013 425.25p 428.50p 424.00p 424.00p 100400
12/08/2013 425.00p 428.50p 423.50p 423.50p 92807
09/08/2013 426.50p 426.99p 423.00p 426.63p 63231
08/08/2013 425.50p 429.17p 423.00p 423.00p 116863
07/08/2013 426.50p 429.31p 425.00p 425.00p 57171
06/08/2013 426.50p 431.00p 426.50p 427.00p 44797
05/08/2013 434.00p 434.00p 428.11p 430.00p 133927
02/08/2013 433.00p 433.00p 424.25p 431.00p 148447
01/08/2013 425.00p 428.50p 423.36p 424.25p 66021
31/07/2013 422.00p 425.00p 418.76p 424.50p 56813
30/07/2013 420.00p 421.96p 416.00p 420.50p 129499
29/07/2013 420.00p 420.00p 415.50p 415.50p 46589
26/07/2013 418.50p 420.00p 415.50p 420.00p 44452
25/07/2013 419.00p 421.79p 415.50p 415.50p 100284
24/07/2013 419.00p 421.49p 418.00p 418.00p 34215
23/07/2013 418.00p 421.50p 417.01p 419.00p 103858
22/07/2013 421.50p 421.50p 417.50p 421.50p 63166
19/07/2013 421.50p 421.50p 416.86p 421.50p 43125
18/07/2013 416.00p 421.66p 416.00p 421.50p 79271
17/07/2013 419.50p 423.10p 416.25p 420.00p 86645
16/07/2013 422.00p 423.50p 419.00p 422.00p 79816
15/07/2013 421.50p 421.50p 418.31p 419.88p 92253
12/07/2013 417.00p 420.00p 416.00p 419.00p 71748
11/07/2013 420.50p 420.50p 413.00p 417.00p 72674
10/07/2013 410.00p 413.46p 410.00p 413.00p 73544
09/07/2013 411.00p 414.50p 409.00p 411.50p 83499
08/07/2013 404.00p 411.00p 402.75p 411.00p 113350
05/07/2013 401.00p 403.35p 399.00p 402.75p 165358
04/07/2013 393.50p 397.00p 390.75p 397.00p 291859
03/07/2013 391.00p 395.00p 389.20p 392.50p 84275
02/07/2013 394.50p 397.55p 393.00p 395.00p 34388
01/07/2013 396.00p 398.00p 393.00p 397.50p 84533
28/06/2013 393.00p 396.99p 391.50p 395.00p 89936
27/06/2013 387.00p 391.99p 384.00p 391.50p 87847
26/06/2013 380.00p 385.00p 377.44p 385.00p 107094
25/06/2013 374.75p 379.50p 372.50p 379.50p 127770
24/06/2013 389.00p 389.00p 372.50p 372.50p 182700
21/06/2013 389.25p 392.75p 386.00p 386.00p 227112
20/06/2013 395.00p 395.75p 390.25p 392.75p 108839
19/06/2013 398.50p 400.00p 394.50p 395.75p 60930
18/06/2013 398.00p 398.00p 394.44p 396.75p 90281
17/06/2013 396.00p 397.00p 393.44p 394.00p 46802
14/06/2013 393.00p 396.00p 392.25p 392.25p 90027
13/06/2013 391.00p 393.00p 386.00p 392.50p 135503
12/06/2013 396.00p 397.99p 393.00p 393.00p 96585
11/06/2013 398.00p 400.89p 394.56p 395.50p 77106
10/06/2013 398.00p 400.92p 393.00p 396.50p 116426
07/06/2013 396.00p 396.00p 392.16p 393.00p 102414
06/06/2013 398.00p 398.50p 392.00p 392.00p 90404
05/06/2013 399.00p 403.68p 394.75p 398.50p 59079
04/06/2013 403.50p 403.88p 400.50p 402.00p 44897
03/06/2013 405.00p 410.00p 400.08p 401.00p 165539
31/05/2013 410.00p 415.75p 405.50p 410.00p 111409
30/05/2013 411.50p 415.75p 410.00p 415.75p 73076
29/05/2013 416.00p 416.50p 412.25p 414.00p 93055
28/05/2013 411.00p 416.00p 406.00p 416.00p 215752
24/05/2013 407.00p 411.50p 406.00p 406.00p 123108
23/05/2013 412.00p 415.20p 405.67p 408.00p 156500
22/05/2013 418.00p 421.25p 414.00p 419.00p 108474
21/05/2013 416.00p 417.75p 412.00p 417.75p 86433
20/05/2013 412.00p 416.00p 412.00p 415.50p 75361
17/05/2013 414.99p 415.40p 411.76p 413.50p 79046
16/05/2013 415.00p 416.00p 411.25p 415.00p 86595
15/05/2013 411.00p 415.00p 407.12p 415.00p 129433
14/05/2013 406.75p 410.00p 405.00p 410.00p 93011
13/05/2013 405.50p 409.50p 405.00p 406.25p 100576
10/05/2013 404.75p 409.50p 404.00p 409.00p 82613
09/05/2013 403.50p 405.00p 400.25p 405.00p 87668
08/05/2013 399.62p 403.00p 399.62p 401.63p 94756
07/05/2013 402.00p 402.99p 397.95p 398.75p 64773
03/05/2013 400.00p 401.00p 397.50p 397.75p 76545
02/05/2013 403.50p 403.50p 397.66p 401.00p 133244
01/05/2013 403.50p 403.85p 400.00p 403.50p 67422
30/04/2013 403.50p 403.50p 399.64p 403.00p 85411
29/04/2013 400.00p 403.50p 397.28p 403.50p 93866
26/04/2013 399.00p 402.60p 397.50p 398.00p 85738
25/04/2013 404.00p 404.45p 400.56p 401.25p 94891
24/04/2013 402.00p 404.00p 400.12p 402.00p 98411
23/04/2013 400.00p 402.00p 393.51p 402.00p 94509
22/04/2013 398.00p 399.00p 394.00p 395.00p 50242
19/04/2013 394.50p 396.15p 393.00p 393.25p 82274
18/04/2013 396.00p 396.00p 392.00p 393.50p 120966
17/04/2013 400.00p 402.37p 394.00p 394.50p 117771
16/04/2013 397.50p 401.00p 395.20p 398.87p 60086
15/04/2013 398.00p 400.70p 396.00p 398.00p 105869
12/04/2013 404.00p 404.00p 398.00p 398.00p 115441
11/04/2013 401.75p 406.51p 401.30p 405.00p 51105
10/04/2013 400.00p 407.00p 397.25p 407.00p 73636
09/04/2013 396.00p 399.70p 395.25p 397.25p 63354
08/04/2013 397.00p 398.92p 395.00p 395.25p 131259
05/04/2013 400.50p 401.00p 393.80p 397.00p 123574
04/04/2013 401.00p 402.00p 398.26p 399.50p 167660
03/04/2013 403.00p 403.00p 399.92p 400.50p 101003
02/04/2013 399.50p 403.00p 397.25p 401.50p 128943
28/03/2013 398.75p 399.50p 397.00p 399.50p 143472
27/03/2013 401.00p 401.00p 389.24p 398.50p 132978
26/03/2013 399.50p 401.00p 396.75p 397.50p 166827
25/03/2013 402.50p 403.00p 396.50p 396.50p 204382

*Close Price adjusted for both dividends and splits