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
23/07/2019 840.00p 845.00p 838.00p 838.00p 81688
22/07/2019 840.00p 842.00p 833.75p 834.00p 240196
19/07/2019 841.00p 843.00p 837.61p 841.00p 79839
18/07/2019 843.00p 843.46p 837.00p 839.00p 109651
17/07/2019 853.00p 856.00p 845.00p 849.00p 170972
16/07/2019 857.00p 860.00p 854.00p 854.00p 136313
15/07/2019 860.00p 867.00p 856.30p 857.00p 108434
12/07/2019 858.00p 863.92p 854.97p 857.00p 160244
11/07/2019 862.00p 864.69p 855.00p 855.00p 162598
10/07/2019 853.00p 863.36p 853.00p 857.00p 218103
09/07/2019 860.00p 869.50p 847.14p 853.00p 186679
08/07/2019 851.00p 866.21p 851.00p 860.00p 164160
05/07/2019 870.00p 882.00p 848.00p 857.00p 292098
04/07/2019 876.00p 878.42p 870.51p 872.00p 395654
03/07/2019 874.00p 882.00p 872.03p 875.00p 310238
02/07/2019 870.00p 878.62p 870.00p 874.00p 308496
01/07/2019 865.00p 876.00p 865.00p 873.00p 116932
28/06/2019 857.00p 867.22p 857.00p 866.00p 226830
27/06/2019 862.00p 866.00p 857.10p 860.00p 165229
26/06/2019 862.00p 867.00p 860.00p 864.00p 131639
25/06/2019 867.00p 868.00p 855.00p 863.00p 94989
24/06/2019 877.00p 878.00p 867.00p 867.00p 117711
21/06/2019 864.00p 875.00p 864.00p 875.00p 175597
20/06/2019 869.00p 874.00p 865.45p 869.00p 82332
19/06/2019 877.00p 880.64p 857.00p 864.00p 289552
18/06/2019 858.00p 878.00p 858.00p 874.00p 182313
17/06/2019 858.00p 859.00p 856.00p 859.00p 107722
14/06/2019 850.00p 855.00p 849.10p 854.00p 177213
13/06/2019 854.00p 859.00p 849.00p 850.00p 125063
12/06/2019 853.00p 853.12p 846.56p 851.00p 172489
11/06/2019 844.00p 857.00p 839.75p 852.00p 255855
10/06/2019 832.00p 844.00p 832.00p 844.00p 104406
07/06/2019 834.00p 836.00p 827.59p 834.00p 174981
06/06/2019 825.00p 832.44p 822.50p 831.00p 107490
05/06/2019 823.00p 836.00p 823.00p 823.00p 187233
04/06/2019 810.00p 824.00p 810.00p 824.00p 205831
03/06/2019 815.00p 818.00p 810.00p 818.00p 136300
31/05/2019 823.00p 823.75p 810.50p 815.00p 206062
30/05/2019 830.00p 830.70p 823.00p 829.00p 140921
29/05/2019 835.00p 836.52p 822.00p 824.00p 121204
28/05/2019 833.00p 838.93p 833.00p 836.00p 229288
24/05/2019 830.00p 838.00p 830.00p 833.00p 95709
23/05/2019 830.00p 835.00p 824.00p 828.00p 302621
22/05/2019 827.00p 838.00p 826.55p 838.00p 221811
21/05/2019 825.00p 830.00p 819.00p 826.00p 277755
20/05/2019 816.00p 822.60p 814.41p 817.00p 195791
17/05/2019 805.00p 816.00p 800.38p 816.00p 181340
16/05/2019 793.00p 804.00p 790.00p 801.00p 295891
15/05/2019 785.00p 793.00p 781.40p 788.00p 136808
14/05/2019 775.00p 784.00p 773.88p 782.00p 120246
13/05/2019 779.00p 784.36p 772.00p 777.00p 194108
10/05/2019 790.00p 791.33p 780.00p 783.00p 117740
09/05/2019 782.00p 788.74p 780.00p 785.00p 149138
08/05/2019 770.00p 791.00p 770.00p 791.00p 382157
07/05/2019 777.00p 778.75p 768.40p 770.00p 329429
03/05/2019 771.00p 780.02p 770.00p 776.00p 653539
02/05/2019 774.00p 779.92p 768.00p 773.00p 172187
01/05/2019 778.00p 781.00p 772.50p 781.00p 126782
30/04/2019 779.00p 780.00p 774.00p 779.00p 111257
29/04/2019 763.00p 780.00p 763.00p 780.00p 263094
26/04/2019 769.00p 781.54p 762.68p 765.00p 274035
25/04/2019 782.00p 786.54p 769.00p 773.00p 266474
24/04/2019 770.00p 785.79p 770.00p 780.00p 205780
23/04/2019 754.00p 769.00p 745.00p 769.00p 197505
18/04/2019 756.00p 764.91p 753.73p 755.00p 121935
17/04/2019 765.00p 769.00p 759.00p 759.00p 137398
16/04/2019 755.00p 766.58p 749.60p 762.00p 208432
15/04/2019 752.00p 755.00p 746.00p 755.00p 295953
12/04/2019 748.00p 751.00p 743.00p 751.00p 155192
11/04/2019 743.00p 750.00p 742.00p 748.00p 130347
10/04/2019 739.00p 749.00p 739.00p 743.00p 205542
09/04/2019 744.00p 748.00p 741.97p 743.00p 139662
08/04/2019 750.00p 750.00p 742.00p 748.00p 245321
05/04/2019 730.00p 744.00p 729.20p 744.00p 257986
04/04/2019 727.00p 734.00p 722.55p 732.00p 167882
03/04/2019 721.00p 732.42p 721.00p 731.00p 357595
02/04/2019 724.00p 726.94p 720.00p 723.00p 245692
01/04/2019 731.00p 731.00p 719.00p 719.00p 283067
29/03/2019 725.00p 734.00p 723.00p 725.00p 266315
28/03/2019 724.00p 733.00p 723.00p 727.00p 667405
27/03/2019 732.00p 737.00p 724.00p 724.00p 513039
26/03/2019 709.00p 736.00p 708.00p 728.00p 597597
25/03/2019 711.00p 717.00p 704.63p 708.00p 359998
22/03/2019 722.00p 723.04p 711.00p 713.00p 325161
21/03/2019 725.00p 726.00p 713.00p 726.00p 191424
20/03/2019 720.00p 725.00p 714.08p 723.00p 161751
19/03/2019 714.00p 721.00p 712.00p 719.00p 567026
18/03/2019 720.00p 720.00p 710.58p 716.00p 263904
15/03/2019 725.00p 725.00p 713.00p 717.00p 259476
14/03/2019 718.00p 730.00p 718.00p 728.00p 178430
13/03/2019 720.00p 726.00p 716.00p 724.00p 105376
12/03/2019 723.00p 728.00p 718.00p 724.00p 209047
11/03/2019 712.00p 729.00p 712.00p 722.00p 215977
08/03/2019 715.00p 719.00p 708.00p 717.00p 129639
07/03/2019 711.00p 719.00p 709.53p 710.00p 318078
06/03/2019 720.00p 720.00p 713.00p 714.00p 359898
05/03/2019 716.00p 719.00p 707.87p 719.00p 230314
04/03/2019 716.00p 717.73p 708.02p 714.00p 231229
01/03/2019 708.00p 716.00p 705.00p 713.00p 286758
28/02/2019 703.00p 709.00p 703.00p 709.00p 84681
27/02/2019 711.00p 718.00p 705.00p 705.00p 130189
26/02/2019 715.00p 718.00p 707.00p 710.00p 300955
25/02/2019 720.00p 722.00p 713.10p 716.00p 162683
22/02/2019 717.00p 719.00p 709.40p 718.00p 175471
21/02/2019 706.00p 715.00p 704.00p 712.00p 139443
20/02/2019 718.00p 718.00p 707.69p 711.00p 321259
19/02/2019 719.00p 721.00p 704.00p 712.00p 263568
18/02/2019 702.00p 721.00p 702.00p 715.00p 200243
15/02/2019 691.00p 707.00p 691.00p 701.00p 140433
14/02/2019 691.00p 698.00p 690.70p 697.00p 310088
13/02/2019 688.00p 698.20p 682.10p 688.00p 243550
12/02/2019 694.00p 704.00p 683.00p 688.00p 184506
11/02/2019 674.00p 692.00p 674.00p 689.00p 654656
08/02/2019 701.00p 701.72p 667.10p 675.00p 469781
07/02/2019 722.00p 722.00p 691.00p 698.00p 363341
06/02/2019 726.00p 730.00p 715.00p 722.00p 255106
05/02/2019 723.00p 724.00p 710.00p 724.00p 184652
04/02/2019 715.00p 723.00p 711.00p 712.00p 172006
01/02/2019 734.00p 735.44p 687.56p 699.00p 338579
31/01/2019 741.00p 749.00p 723.00p 723.00p 329352
30/01/2019 758.00p 758.00p 726.00p 729.00p 380977
29/01/2019 752.00p 761.00p 747.00p 752.00p 102054
28/01/2019 763.00p 763.00p 751.99p 752.00p 64157
25/01/2019 760.00p 762.00p 751.39p 752.00p 141993
24/01/2019 759.00p 759.00p 751.50p 755.00p 102253
23/01/2019 736.00p 758.00p 736.00p 757.00p 109422
22/01/2019 750.00p 750.00p 737.00p 743.00p 72774
21/01/2019 747.00p 752.00p 738.45p 749.00p 90982
18/01/2019 731.00p 746.00p 724.00p 745.00p 122815
17/01/2019 730.00p 732.00p 723.37p 727.00p 104559
16/01/2019 725.00p 733.00p 724.00p 728.00p 99291
15/01/2019 738.00p 738.00p 724.00p 724.00p 122503
14/01/2019 736.00p 743.12p 724.00p 726.00p 119114
11/01/2019 727.00p 743.31p 727.00p 740.00p 345889
10/01/2019 728.00p 735.00p 728.00p 734.00p 118332
09/01/2019 727.00p 735.00p 723.47p 735.00p 130093
08/01/2019 710.00p 724.00p 701.10p 715.00p 138014
07/01/2019 704.00p 707.73p 687.32p 706.00p 122918
04/01/2019 689.00p 698.00p 679.32p 698.00p 69088
03/01/2019 682.00p 690.00p 678.00p 678.00p 62059
02/01/2019 665.00p 688.00p 662.00p 688.00p 117794
31/12/2018 687.00p 687.00p 671.67p 679.00p 34108
28/12/2018 667.00p 685.00p 667.00p 679.00p 99919
27/12/2018 684.00p 684.00p 666.00p 666.00p 90976
24/12/2018 694.00p 699.45p 677.00p 681.00p 97587
21/12/2018 698.00p 706.24p 689.30p 693.00p 313101
20/12/2018 696.00p 709.00p 690.60p 702.00p 166483
19/12/2018 705.00p 713.00p 699.30p 708.00p 119112
18/12/2018 707.00p 716.00p 699.24p 705.00p 156719
17/12/2018 727.00p 730.70p 710.00p 711.00p 113762
14/12/2018 734.00p 735.53p 721.94p 724.00p 73603
13/12/2018 740.00p 740.00p 728.35p 732.00p 72352
12/12/2018 716.00p 737.00p 715.50p 735.00p 75561
11/12/2018 708.00p 724.00p 708.00p 718.00p 137646
10/12/2018 711.00p 722.66p 706.00p 706.00p 141805
07/12/2018 735.00p 738.00p 718.00p 719.00p 64099
06/12/2018 741.00p 745.34p 719.00p 725.00p 67225
05/12/2018 748.00p 755.00p 742.26p 744.00p 111826
04/12/2018 756.00p 759.25p 749.79p 753.00p 87028
03/12/2018 742.00p 758.90p 740.00p 756.00p 99122
30/11/2018 743.00p 743.00p 734.02p 740.00p 80927
29/11/2018 725.00p 743.00p 725.00p 743.00p 78204
28/11/2018 725.00p 739.00p 724.26p 728.00p 188435
27/11/2018 730.00p 730.95p 722.70p 723.00p 129045
26/11/2018 733.00p 736.00p 721.68p 730.00p 89148
23/11/2018 719.00p 726.15p 716.86p 718.00p 82213
22/11/2018 725.00p 725.38p 717.08p 720.00p 52435
21/11/2018 722.00p 725.00p 719.20p 725.00p 175609
20/11/2018 724.00p 727.00p 712.00p 715.00p 290770
19/11/2018 728.00p 742.00p 723.37p 724.00p 134692
16/11/2018 738.00p 742.99p 727.00p 728.00p 117526
15/11/2018 744.00p 745.95p 728.00p 739.00p 135929
14/11/2018 753.00p 756.00p 740.00p 741.00p 147099
13/11/2018 758.00p 761.00p 751.91p 760.00p 84400
12/11/2018 776.00p 776.00p 752.00p 752.00p 157297
09/11/2018 779.00p 779.00p 768.00p 770.00p 44297
08/11/2018 774.00p 775.00p 766.00p 771.00p 184822
07/11/2018 770.00p 774.00p 766.00p 770.00p 185050
06/11/2018 774.00p 782.90p 766.00p 767.00p 138491
05/11/2018 787.00p 787.68p 771.00p 773.00p 229139
02/11/2018 798.00p 799.00p 776.00p 780.00p 176335
01/11/2018 787.00p 787.00p 777.00p 786.00p 145182
31/10/2018 781.00p 789.00p 774.20p 789.00p 129339
30/10/2018 754.00p 773.34p 752.00p 766.00p 325439
29/10/2018 757.00p 769.00p 745.00p 749.00p 178787
26/10/2018 753.00p 801.78p 746.40p 751.00p 162875
25/10/2018 755.00p 768.00p 735.00p 764.00p 291153
24/10/2018 779.00p 779.00p 761.22p 764.00p 104587
23/10/2018 796.00p 796.00p 746.02p 769.00p 341932
22/10/2018 799.00p 805.00p 794.00p 800.00p 137204
19/10/2018 798.00p 806.01p 794.00p 800.00p 166269
18/10/2018 780.00p 804.97p 780.00p 800.00p 195923
17/10/2018 774.00p 804.00p 774.00p 790.00p 166349
16/10/2018 757.00p 785.00p 757.00p 785.00p 140868
15/10/2018 759.00p 769.00p 756.00p 764.00p 117192
12/10/2018 756.00p 782.47p 745.20p 762.00p 187461
11/10/2018 760.00p 765.00p 722.00p 743.00p 354488
10/10/2018 803.00p 804.60p 773.00p 773.00p 203193
09/10/2018 809.00p 809.91p 794.22p 805.00p 198928
08/10/2018 835.00p 844.00p 800.00p 807.00p 190250

*Close Price adjusted for both dividends and splits