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
22/03/2013 396.50p 400.00p 396.02p 400.00p 143717
21/03/2013 400.75p 403.00p 398.00p 398.00p 111222
20/03/2013 397.00p 402.65p 397.00p 401.00p 144526
19/03/2013 399.00p 400.99p 396.43p 397.13p 185486
18/03/2013 401.00p 401.13p 398.00p 400.00p 193101
15/03/2013 413.00p 413.00p 406.00p 406.00p 188188
14/03/2013 409.00p 412.60p 409.00p 412.00p 106270
13/03/2013 413.00p 413.00p 407.35p 409.25p 121399
12/03/2013 408.25p 412.50p 406.30p 412.50p 163362
11/03/2013 408.75p 408.75p 406.00p 408.75p 233382
08/03/2013 407.25p 408.34p 404.00p 406.37p 100433
07/03/2013 404.00p 405.38p 400.75p 405.00p 118018
06/03/2013 398.00p 401.97p 397.20p 401.75p 140109
05/03/2013 394.50p 396.62p 392.02p 394.50p 252984
04/03/2013 392.75p 395.00p 391.00p 395.00p 102208
01/03/2013 391.25p 396.65p 391.00p 391.00p 72530
28/02/2013 394.50p 397.40p 392.00p 397.00p 89942
27/02/2013 393.00p 395.00p 388.45p 394.50p 99159
26/02/2013 393.00p 395.50p 388.00p 389.25p 150704
25/02/2013 393.50p 397.00p 387.88p 393.50p 542629
22/02/2013 391.00p 391.00p 386.00p 386.00p 114914
21/02/2013 388.50p 398.75p 385.40p 386.25p 155827
20/02/2013 386.50p 395.50p 386.25p 393.00p 184257
19/02/2013 384.00p 386.50p 382.52p 386.50p 166494
18/02/2013 383.50p 384.00p 382.00p 383.00p 86032
15/02/2013 380.75p 383.73p 379.00p 383.00p 96582
14/02/2013 381.00p 383.00p 379.00p 379.75p 120812
13/02/2013 377.50p 381.99p 377.00p 381.00p 106837
12/02/2013 377.25p 377.50p 376.75p 377.50p 108925
11/02/2013 376.00p 377.50p 374.50p 377.50p 103090
08/02/2013 374.00p 376.00p 374.00p 376.00p 87793
07/02/2013 377.75p 378.00p 373.87p 375.00p 117970
06/02/2013 374.00p 378.50p 374.00p 378.00p 265616
05/02/2013 373.00p 373.50p 372.00p 373.25p 121508
04/02/2013 376.50p 376.50p 372.00p 372.00p 120073
01/02/2013 374.00p 376.50p 372.50p 376.50p 155050
31/01/2013 374.25p 374.50p 372.48p 373.50p 114994
30/01/2013 375.00p 377.00p 373.26p 374.50p 135005
29/01/2013 377.00p 377.75p 373.44p 377.00p 145346
28/01/2013 373.50p 376.01p 373.50p 376.00p 175074
25/01/2013 371.75p 375.50p 368.64p 375.50p 162594
24/01/2013 363.00p 371.00p 362.00p 371.00p 99037
23/01/2013 362.00p 363.00p 361.00p 362.00p 125076
22/01/2013 362.00p 363.00p 359.75p 361.00p 317251
21/01/2013 358.00p 364.05p 356.50p 362.00p 474114
18/01/2013 355.50p 357.87p 352.97p 357.50p 295934
17/01/2013 354.50p 354.75p 351.52p 354.50p 106478
16/01/2013 351.75p 354.73p 351.25p 353.00p 92762
15/01/2013 351.75p 354.75p 351.75p 351.75p 122668
14/01/2013 353.25p 355.75p 352.50p 355.25p 226006
11/01/2013 351.75p 357.00p 351.75p 355.00p 134083
10/01/2013 351.75p 356.25p 351.75p 355.50p 131993
09/01/2013 353.00p 355.10p 351.75p 352.87p 135824
08/01/2013 353.00p 356.00p 353.00p 355.00p 117573
07/01/2013 358.00p 358.00p 353.00p 354.50p 171209
04/01/2013 352.00p 356.50p 352.00p 355.00p 135030
03/01/2013 352.00p 356.17p 352.00p 354.25p 93616
02/01/2013 352.00p 357.50p 352.00p 354.75p 226541
31/12/2012 353.00p 355.00p 350.01p 354.50p 45194
28/12/2012 353.50p 355.89p 352.00p 353.63p 69012
27/12/2012 354.00p 355.00p 352.00p 353.50p 113547
24/12/2012 351.94p 353.89p 350.01p 351.50p 73451
21/12/2012 351.00p 353.75p 349.80p 353.00p 121374
20/12/2012 356.00p 357.00p 350.00p 350.50p 168334
19/12/2012 354.00p 355.50p 350.76p 353.25p 170978
18/12/2012 354.50p 354.50p 350.00p 351.50p 164461
17/12/2012 350.50p 354.49p 349.00p 349.00p 44129
14/12/2012 354.00p 354.47p 350.00p 350.62p 99250
13/12/2012 356.00p 356.00p 352.50p 353.00p 84684
12/12/2012 354.50p 354.50p 352.82p 353.50p 134580
11/12/2012 353.00p 354.07p 352.50p 353.50p 174043
10/12/2012 354.00p 354.00p 351.50p 354.00p 156609
07/12/2012 353.25p 354.50p 351.87p 352.87p 184657
06/12/2012 352.50p 354.74p 351.00p 352.25p 107379
05/12/2012 353.50p 354.49p 351.25p 352.13p 224642
04/12/2012 352.50p 353.50p 351.50p 352.75p 101129
03/12/2012 353.00p 354.80p 350.50p 351.50p 219746
30/11/2012 352.00p 353.00p 347.00p 350.25p 91772
29/11/2012 347.00p 351.99p 346.00p 348.50p 180848
28/11/2012 343.50p 345.07p 342.50p 344.25p 96746
27/11/2012 344.00p 345.47p 340.00p 344.00p 138112
26/11/2012 342.00p 344.00p 340.50p 342.00p 114579
23/11/2012 338.50p 341.99p 338.00p 340.50p 133847
22/11/2012 341.00p 341.62p 338.25p 339.88p 74178
21/11/2012 341.00p 341.00p 338.30p 339.63p 61287
20/11/2012 339.00p 341.00p 336.00p 341.00p 78439
19/11/2012 338.00p 339.00p 334.26p 338.00p 116273
16/11/2012 334.00p 335.49p 332.26p 333.00p 78601
15/11/2012 336.00p 337.40p 333.00p 335.50p 118864
14/11/2012 338.00p 338.65p 336.30p 336.88p 36233
13/11/2012 336.50p 340.75p 336.50p 340.75p 103992
12/11/2012 339.00p 340.00p 336.30p 340.00p 74846
09/11/2012 336.00p 338.50p 336.00p 337.12p 56884
08/11/2012 340.00p 343.00p 336.00p 337.50p 151167
07/11/2012 345.50p 347.00p 340.00p 340.00p 111680
06/11/2012 345.00p 345.00p 342.11p 343.25p 151732
05/11/2012 341.75p 344.50p 341.71p 342.75p 67351
02/11/2012 344.00p 345.00p 339.00p 343.00p 95377
01/11/2012 339.50p 345.00p 339.50p 343.25p 68350
31/10/2012 339.50p 345.00p 339.50p 341.62p 83054
30/10/2012 339.00p 345.00p 339.00p 342.00p 52325
29/10/2012 341.00p 341.00p 339.00p 339.75p 60008
26/10/2012 340.00p 341.50p 338.00p 340.50p 79264
25/10/2012 340.25p 342.99p 340.25p 342.00p 91141
24/10/2012 343.00p 344.50p 340.01p 341.00p 114626
23/10/2012 348.00p 349.50p 343.00p 343.00p 141701
22/10/2012 348.25p 350.00p 347.43p 348.13p 122625
19/10/2012 349.00p 349.00p 346.25p 347.50p 59587
18/10/2012 347.00p 348.99p 344.43p 347.50p 96394
17/10/2012 345.00p 347.00p 339.77p 345.88p 115116
16/10/2012 340.50p 341.74p 339.00p 340.00p 182589
15/10/2012 339.50p 339.50p 336.25p 339.50p 134611
12/10/2012 341.00p 341.00p 337.10p 337.75p 75702
11/10/2012 341.00p 341.50p 336.98p 339.25p 88126
10/10/2012 339.00p 341.25p 338.06p 339.12p 80341
09/10/2012 342.50p 343.40p 339.00p 339.00p 81624
08/10/2012 343.00p 344.90p 340.10p 341.50p 103033
05/10/2012 346.00p 346.00p 341.00p 343.62p 81287
04/10/2012 341.00p 343.50p 336.25p 340.50p 106746
03/10/2012 335.00p 338.75p 333.00p 337.00p 131192
02/10/2012 334.00p 336.00p 330.64p 333.00p 86998
01/10/2012 330.00p 335.00p 329.75p 330.75p 96783
28/09/2012 325.00p 330.00p 324.94p 328.50p 189797
27/09/2012 323.00p 325.00p 321.50p 323.50p 91009
26/09/2012 319.50p 323.42p 319.50p 322.00p 84550
25/09/2012 321.50p 324.99p 320.88p 322.00p 153328
24/09/2012 320.00p 322.99p 318.66p 320.00p 80834
21/09/2012 319.50p 325.00p 316.41p 322.00p 122856
20/09/2012 319.50p 322.93p 316.25p 316.25p 157859
19/09/2012 319.00p 324.00p 318.88p 322.00p 188088
18/09/2012 318.25p 321.03p 316.80p 317.00p 230759
17/09/2012 321.50p 322.00p 319.00p 319.00p 156374
14/09/2012 317.75p 322.00p 315.00p 318.00p 166369
13/09/2012 315.50p 315.95p 311.25p 311.25p 178145
12/09/2012 315.50p 317.22p 312.26p 313.00p 147909
11/09/2012 313.00p 315.50p 309.63p 314.00p 47727
10/09/2012 312.00p 315.00p 307.32p 313.50p 83165
07/09/2012 312.00p 312.00p 306.70p 310.00p 70793
06/09/2012 305.50p 309.00p 299.76p 306.00p 115837
05/09/2012 305.00p 305.00p 299.50p 299.50p 119808
04/09/2012 305.75p 307.57p 301.75p 301.75p 69111
03/09/2012 305.50p 306.50p 300.01p 306.00p 79433
31/08/2012 300.00p 307.80p 300.00p 304.00p 395235
30/08/2012 300.00p 304.69p 300.00p 302.50p 26079
29/08/2012 302.00p 307.21p 301.50p 303.25p 62449
28/08/2012 305.00p 308.80p 303.00p 305.00p 71568
24/08/2012 303.00p 308.00p 303.00p 305.25p 72177
23/08/2012 308.75p 308.75p 303.25p 306.50p 73524
22/08/2012 304.00p 309.14p 302.50p 305.75p 110743
21/08/2012 308.50p 311.00p 302.76p 307.50p 100712
20/08/2012 305.00p 308.00p 302.50p 302.50p 105861
17/08/2012 304.75p 308.35p 303.00p 304.75p 59149
16/08/2012 309.00p 309.00p 303.10p 304.25p 67008
15/08/2012 307.75p 307.75p 302.76p 307.25p 52824
14/08/2012 308.75p 308.75p 301.39p 307.00p 91344
13/08/2012 302.57p 308.30p 301.42p 305.12p 75665
10/08/2012 302.00p 308.07p 300.01p 304.12p 70498
09/08/2012 305.00p 308.30p 302.00p 302.00p 90777
08/08/2012 308.30p 308.30p 302.01p 305.00p 66961
07/08/2012 308.31p 309.00p 303.50p 303.50p 58101
06/08/2012 305.00p 309.25p 301.40p 303.00p 144341
03/08/2012 300.00p 303.90p 297.25p 300.25p 109529
02/08/2012 308.00p 308.00p 301.25p 303.00p 95633
01/08/2012 302.75p 307.74p 302.75p 306.50p 59482
31/07/2012 303.00p 308.00p 302.50p 305.38p 34349
30/07/2012 300.00p 306.95p 300.00p 306.00p 141781
27/07/2012 297.00p 299.00p 291.86p 297.00p 72164
26/07/2012 293.00p 297.00p 287.26p 297.00p 85332
25/07/2012 291.00p 291.57p 286.00p 286.00p 49461
24/07/2012 290.00p 290.50p 284.00p 284.00p 53237
23/07/2012 289.50p 290.20p 284.50p 286.63p 144448
20/07/2012 294.00p 296.82p 289.50p 290.00p 171656
19/07/2012 290.00p 293.85p 285.25p 289.00p 101252
18/07/2012 284.00p 289.88p 284.00p 286.00p 45189
17/07/2012 282.25p 288.00p 282.25p 288.00p 34551
16/07/2012 281.75p 288.00p 281.75p 288.00p 72780
13/07/2012 281.50p 287.28p 281.50p 282.25p 35414
12/07/2012 283.00p 287.37p 281.50p 282.00p 37978
11/07/2012 284.25p 290.50p 284.00p 284.00p 57782
10/07/2012 284.00p 291.00p 284.00p 284.25p 43867
09/07/2012 285.00p 290.92p 284.00p 284.00p 43643
06/07/2012 288.00p 293.67p 287.00p 287.00p 84253
05/07/2012 287.50p 295.00p 287.50p 288.00p 91290
04/07/2012 281.00p 291.00p 281.00p 286.00p 73595
03/07/2012 282.00p 283.89p 277.00p 282.00p 43807
02/07/2012 276.75p 281.36p 273.72p 275.50p 67443
29/06/2012 271.50p 276.99p 270.50p 273.75p 54456
28/06/2012 269.00p 271.00p 266.25p 268.50p 74395
27/06/2012 270.00p 270.89p 266.00p 266.50p 63419
26/06/2012 266.00p 268.00p 266.00p 267.25p 37887
25/06/2012 268.00p 272.50p 266.50p 267.00p 71378
22/06/2012 268.00p 270.76p 268.00p 269.00p 39475
21/06/2012 270.50p 272.75p 269.60p 270.50p 57338
20/06/2012 270.00p 272.99p 268.24p 271.25p 97276
19/06/2012 268.00p 270.00p 266.50p 268.37p 55490
18/06/2012 268.50p 271.00p 267.00p 268.37p 114376
15/06/2012 269.00p 272.66p 262.30p 272.50p 208465
14/06/2012 265.00p 265.50p 261.85p 265.50p 46718
13/06/2012 265.00p 265.00p 260.25p 263.50p 91993
12/06/2012 264.00p 268.00p 259.75p 259.75p 44487

*Close Price adjusted for both dividends and splits