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
06/05/2020 690.00p 696.54p 682.00p 682.00p 131717
05/05/2020 698.00p 698.00p 681.00p 684.00p 321911
04/05/2020 690.00p 696.84p 680.00p 680.00p 186521
01/05/2020 711.00p 714.12p 697.00p 697.00p 121396
30/04/2020 737.00p 740.00p 713.00p 713.00p 262930
29/04/2020 724.00p 733.00p 720.00p 725.00p 278717
28/04/2020 742.00p 748.14p 725.00p 729.00p 268364
27/04/2020 740.00p 750.00p 737.10p 744.00p 224079
24/04/2020 740.00p 747.00p 729.00p 729.00p 311601
23/04/2020 722.00p 745.00p 720.00p 740.00p 226382
22/04/2020 713.00p 727.00p 713.00p 726.00p 136779
21/04/2020 713.00p 721.01p 712.08p 713.00p 340588
20/04/2020 736.00p 736.00p 723.00p 726.00p 286131
17/04/2020 714.00p 735.84p 710.00p 729.00p 218158
16/04/2020 702.00p 710.04p 696.51p 697.00p 171327
15/04/2020 727.00p 731.74p 695.00p 695.00p 274279
14/04/2020 735.00p 740.00p 718.80p 725.00p 205188
09/04/2020 709.00p 739.00p 703.80p 727.00p 287849
08/04/2020 690.00p 706.00p 687.88p 706.00p 199545
07/04/2020 679.00p 725.00p 679.00p 699.00p 280698
06/04/2020 643.00p 672.00p 643.00p 664.00p 199871
03/04/2020 638.00p 640.00p 625.00p 640.00p 236010
02/04/2020 646.00p 646.00p 631.13p 638.00p 224348
01/04/2020 630.00p 645.00p 622.03p 645.00p 268581
31/03/2020 630.00p 657.32p 627.45p 645.00p 431468
30/03/2020 624.00p 632.09p 607.00p 625.00p 255144
27/03/2020 628.00p 639.64p 625.00p 627.00p 254983
26/03/2020 612.00p 643.00p 610.00p 643.00p 310025
25/03/2020 595.00p 642.81p 595.00p 621.00p 330109
24/03/2020 550.00p 586.00p 550.00p 586.00p 199886
23/03/2020 544.00p 552.74p 510.00p 534.00p 361027
20/03/2020 566.00p 604.00p 545.00p 562.00p 345405
19/03/2020 545.00p 549.00p 536.00p 540.00p 593469
18/03/2020 549.00p 552.00p 528.00p 544.00p 443740
17/03/2020 606.00p 611.15p 552.00p 566.00p 929243
16/03/2020 650.00p 650.00p 550.37p 592.00p 548791
13/03/2020 675.00p 703.00p 654.00p 657.00p 248800
12/03/2020 715.00p 715.00p 652.00p 659.00p 316285
11/03/2020 751.00p 769.00p 734.45p 741.00p 161538
10/03/2020 774.00p 775.00p 753.00p 754.00p 521973
09/03/2020 736.00p 756.00p 714.00p 755.00p 485506
06/03/2020 786.00p 796.00p 782.00p 787.00p 334708
05/03/2020 829.00p 847.00p 805.00p 809.00p 284183
04/03/2020 823.00p 842.00p 821.00p 821.00p 114232
03/03/2020 807.00p 838.00p 807.00p 823.00p 199400
02/03/2020 774.00p 813.00p 774.00p 806.00p 486191
28/02/2020 801.00p 802.40p 741.35p 774.00p 463835
27/02/2020 846.00p 846.00p 807.00p 807.00p 312837
26/02/2020 849.00p 849.00p 820.00p 844.00p 586567
25/02/2020 880.00p 882.00p 843.00p 843.00p 191044
24/02/2020 899.00p 900.00p 867.00p 868.00p 316215
21/02/2020 911.00p 917.37p 909.40p 912.00p 150870
20/02/2020 910.00p 917.35p 910.00p 913.00p 128778
19/02/2020 908.00p 919.00p 903.00p 919.00p 238046
18/02/2020 910.00p 910.00p 903.14p 907.00p 169205
17/02/2020 910.00p 915.00p 900.80p 902.00p 111530
14/02/2020 903.00p 912.00p 903.00p 907.00p 65900
13/02/2020 913.00p 913.00p 902.00p 902.00p 79264
12/02/2020 911.00p 915.00p 905.09p 911.00p 161245
11/02/2020 913.00p 915.00p 905.00p 905.00p 244806
10/02/2020 913.00p 915.00p 905.00p 909.00p 185420
07/02/2020 925.00p 925.50p 913.00p 920.00p 141620
06/02/2020 924.00p 928.74p 918.75p 926.00p 92279
05/02/2020 900.00p 923.00p 893.50p 922.00p 126741
04/02/2020 897.00p 904.00p 887.75p 903.00p 190001
03/02/2020 886.00p 895.00p 882.00p 888.00p 201090
31/01/2020 887.00p 901.00p 885.00p 885.00p 160269
30/01/2020 904.00p 904.00p 890.00p 892.00p 202556
29/01/2020 898.00p 902.50p 891.20p 901.00p 170437
28/01/2020 886.00p 903.00p 883.00p 894.00p 137195
27/01/2020 904.00p 909.00p 877.00p 883.00p 177710
24/01/2020 893.00p 913.00p 888.00p 913.00p 238952
23/01/2020 885.00p 926.00p 878.30p 888.00p 226438
22/01/2020 870.00p 885.00p 870.00p 884.00p 138778
21/01/2020 865.00p 873.00p 860.00p 873.00p 177495
20/01/2020 865.00p 873.85p 865.00p 873.00p 137161
17/01/2020 870.00p 872.00p 863.00p 870.00p 116405
16/01/2020 862.00p 868.54p 857.60p 866.00p 161735
15/01/2020 855.00p 862.97p 848.00p 856.00p 107617
14/01/2020 845.00p 852.00p 844.26p 849.00p 151066
13/01/2020 838.00p 850.00p 837.00p 847.00p 196767
10/01/2020 830.00p 836.90p 825.03p 834.00p 204150
09/01/2020 817.00p 832.00p 814.78p 830.00p 235744
08/01/2020 810.00p 818.00p 810.00p 814.00p 128948
07/01/2020 818.00p 819.00p 812.75p 813.00p 83866
06/01/2020 823.00p 823.00p 806.32p 811.00p 89495
03/01/2020 819.00p 820.00p 813.00p 820.00p 95192
02/01/2020 813.00p 821.15p 804.55p 820.00p 227231
31/12/2019 809.00p 811.00p 803.00p 807.00p 59455
30/12/2019 817.00p 818.94p 809.00p 811.00p 150378
27/12/2019 809.00p 818.00p 808.02p 816.00p 174537
24/12/2019 816.00p 820.00p 804.83p 808.00p 94642
23/12/2019 817.00p 819.00p 808.00p 815.00p 159295
20/12/2019 811.00p 815.41p 807.00p 807.00p 242994
19/12/2019 814.00p 818.45p 811.00p 811.00p 148557
18/12/2019 820.00p 822.00p 811.00p 811.00p 161873
17/12/2019 834.00p 835.80p 812.00p 817.00p 249151
16/12/2019 824.00p 835.00p 813.55p 831.00p 370549
13/12/2019 805.00p 827.00p 800.00p 819.00p 306672
12/12/2019 800.00p 805.00p 790.40p 803.00p 148477
11/12/2019 801.00p 801.00p 789.00p 795.00p 180624
10/12/2019 812.00p 812.00p 795.69p 801.00p 132280
09/12/2019 808.00p 817.00p 806.00p 809.00p 272459
06/12/2019 812.00p 817.00p 807.00p 812.00p 78721
05/12/2019 811.00p 814.45p 808.00p 811.00p 162693
04/12/2019 804.00p 817.00p 804.00p 817.00p 93828
03/12/2019 825.00p 828.45p 805.00p 814.00p 140851
02/12/2019 825.00p 831.00p 820.10p 825.00p 127085
29/11/2019 827.00p 829.00p 822.50p 828.00p 77499
28/11/2019 821.00p 830.00p 820.00p 830.00p 152257
27/11/2019 821.00p 823.00p 815.77p 823.00p 103039
26/11/2019 813.00p 819.00p 809.90p 819.00p 139608
25/11/2019 805.00p 811.00p 795.10p 811.00p 110547
22/11/2019 802.00p 805.00p 801.00p 805.00p 158778
21/11/2019 797.00p 803.00p 791.00p 803.00p 229673
20/11/2019 795.00p 803.00p 793.00p 801.00p 216191
19/11/2019 793.00p 804.00p 792.00p 802.00p 188068
18/11/2019 787.00p 793.00p 785.50p 792.00p 269352
15/11/2019 776.00p 788.00p 776.00p 788.00p 206568
14/11/2019 786.00p 786.00p 778.00p 784.00p 161670
13/11/2019 779.00p 784.06p 777.00p 784.00p 106065
12/11/2019 785.00p 786.00p 777.00p 784.00p 109955
11/11/2019 778.00p 784.18p 775.33p 778.00p 104383
08/11/2019 775.00p 789.00p 775.00p 779.00p 150414
07/11/2019 778.00p 787.00p 778.00p 781.00p 170211
06/11/2019 779.00p 783.90p 772.00p 774.00p 114301
05/11/2019 781.00p 788.00p 779.00p 781.00p 175789
04/11/2019 775.00p 781.00p 775.00p 781.00p 1148893
01/11/2019 771.00p 779.00p 769.00p 776.00p 194571
31/10/2019 774.00p 777.00p 768.00p 768.00p 164645
30/10/2019 761.00p 775.00p 761.00p 775.00p 205554
29/10/2019 768.00p 773.00p 762.07p 773.00p 160426
28/10/2019 763.00p 770.00p 762.00p 770.00p 348828
25/10/2019 770.00p 770.00p 762.48p 764.00p 87701
24/10/2019 768.00p 768.00p 757.92p 765.00p 741097
23/10/2019 769.00p 770.64p 760.00p 760.00p 229876
22/10/2019 776.00p 783.32p 769.44p 770.00p 134925
21/10/2019 772.00p 781.00p 771.00p 777.00p 104860
18/10/2019 783.00p 785.92p 771.46p 777.00p 146766
17/10/2019 789.00p 794.00p 783.00p 788.00p 302011
16/10/2019 795.00p 801.00p 787.79p 795.00p 251399
15/10/2019 823.00p 823.00p 789.00p 795.00p 399655
14/10/2019 819.00p 824.70p 814.95p 815.00p 109171
11/10/2019 811.00p 824.00p 807.42p 822.00p 156339
10/10/2019 812.00p 816.96p 810.00p 814.00p 110194
09/10/2019 813.00p 818.19p 809.91p 813.00p 93544
08/10/2019 818.00p 818.70p 810.00p 810.00p 79305
07/10/2019 811.00p 817.25p 808.32p 812.00p 121359
04/10/2019 794.00p 812.00p 794.00p 812.00p 67908
03/10/2019 804.00p 812.00p 796.00p 800.00p 82563
02/10/2019 826.00p 830.00p 803.00p 803.00p 118949
01/10/2019 842.00p 842.00p 830.00p 834.00p 109201
30/09/2019 841.00p 841.00p 831.00p 837.00p 85024
27/09/2019 838.00p 840.94p 829.00p 832.00p 443268
26/09/2019 828.00p 840.00p 827.00p 834.00p 74832
25/09/2019 834.00p 834.00p 824.00p 828.00p 89516
24/09/2019 832.00p 837.00p 829.58p 833.00p 956039
23/09/2019 849.00p 849.00p 833.64p 835.00p 202840
20/09/2019 850.00p 850.00p 841.00p 845.00p 130100
19/09/2019 850.00p 850.00p 842.12p 849.00p 71227
18/09/2019 838.00p 848.18p 838.00p 843.00p 93976
17/09/2019 840.00p 848.00p 839.18p 845.00p 42910
16/09/2019 845.00p 849.00p 838.00p 843.00p 81162
13/09/2019 846.00p 855.00p 841.00p 855.00p 133645
12/09/2019 850.00p 855.00p 841.00p 845.00p 108261
11/09/2019 850.00p 850.10p 837.00p 844.00p 144016
10/09/2019 855.00p 855.00p 836.76p 847.00p 91724
09/09/2019 837.00p 854.00p 837.00p 850.00p 92066
06/09/2019 837.00p 852.43p 837.00p 848.00p 84651
05/09/2019 845.00p 852.00p 841.00p 847.00p 89476
04/09/2019 842.00p 845.00p 834.00p 842.00p 149278
03/09/2019 834.00p 845.00p 831.25p 834.00p 166182
02/09/2019 835.00p 840.00p 830.00p 837.00p 100443
30/08/2019 840.00p 841.68p 830.90p 836.00p 113475
29/08/2019 829.00p 842.15p 829.00p 840.00p 58401
28/08/2019 834.00p 848.20p 827.42p 835.00p 127348
27/08/2019 852.00p 852.00p 844.80p 847.00p 268362
23/08/2019 849.00p 854.00p 843.00p 853.00p 114647
22/08/2019 848.00p 851.00p 836.00p 848.00p 142775
21/08/2019 828.00p 845.00p 828.00p 845.00p 60440
20/08/2019 832.00p 839.00p 826.00p 839.00p 204826
19/08/2019 800.00p 832.00p 800.00p 830.00p 123979
16/08/2019 800.00p 814.00p 798.55p 814.00p 174781
15/08/2019 815.00p 818.00p 773.00p 797.00p 278287
14/08/2019 833.00p 833.00p 811.00p 811.00p 209422
13/08/2019 830.00p 839.01p 820.51p 823.00p 190831
12/08/2019 846.00p 849.00p 832.00p 832.00p 148399
09/08/2019 846.00p 847.50p 838.00p 845.00p 171060
08/08/2019 831.00p 846.00p 831.00p 844.00p 92115
07/08/2019 833.00p 840.00p 833.00p 834.00p 118663
06/08/2019 847.00p 850.04p 831.00p 831.00p 242602
05/08/2019 849.00p 854.61p 842.00p 842.00p 330993
02/08/2019 857.00p 861.00p 854.00p 855.00p 272216
01/08/2019 856.00p 865.27p 856.00p 860.00p 76308
31/07/2019 859.00p 863.51p 853.77p 858.00p 101854
30/07/2019 860.00p 870.09p 857.00p 859.00p 216343
29/07/2019 847.00p 866.53p 842.80p 860.00p 204814
26/07/2019 842.00p 849.00p 838.00p 843.00p 80722
25/07/2019 848.00p 849.00p 839.00p 843.00p 173294
24/07/2019 846.00p 846.35p 839.00p 840.00p 159852

*Close Price adjusted for both dividends and splits