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
24/05/2016 525.00p 525.60p 520.00p 524.00p 118488
23/05/2016 520.00p 525.00p 520.00p 524.00p 83804
20/05/2016 527.00p 527.43p 520.57p 527.00p 49279
19/05/2016 525.00p 525.55p 520.00p 520.50p 66786
18/05/2016 524.50p 526.93p 521.96p 526.00p 67821
17/05/2016 528.00p 531.50p 524.50p 528.00p 77506
16/05/2016 525.00p 530.81p 523.00p 525.25p 116775
13/05/2016 526.00p 529.00p 525.00p 528.50p 84989
12/05/2016 527.50p 530.00p 525.96p 528.50p 151571
11/05/2016 530.00p 533.10p 529.40p 530.00p 162307
10/05/2016 537.00p 538.37p 530.00p 530.00p 71884
09/05/2016 531.50p 535.07p 528.00p 529.00p 72208
06/05/2016 534.00p 537.44p 528.00p 528.00p 149217
05/05/2016 534.00p 535.15p 529.00p 529.00p 71735
04/05/2016 529.50p 534.53p 528.00p 529.50p 94003
03/05/2016 538.00p 538.00p 530.00p 530.50p 89284
29/04/2016 531.50p 537.93p 531.00p 532.25p 95878
28/04/2016 539.00p 540.93p 532.65p 536.00p 69165
27/04/2016 539.00p 540.00p 533.90p 537.00p 97497
26/04/2016 537.50p 539.80p 532.71p 535.50p 117338
25/04/2016 539.00p 541.05p 529.97p 533.00p 138138
22/04/2016 540.00p 540.00p 531.20p 533.00p 103542
21/04/2016 543.50p 544.50p 535.50p 536.50p 133921
20/04/2016 532.00p 542.70p 532.00p 536.50p 182694
19/04/2016 540.00p 541.50p 533.56p 539.25p 226082
18/04/2016 537.00p 537.00p 528.50p 533.00p 161765
15/04/2016 537.50p 537.50p 531.00p 533.00p 148790
14/04/2016 541.00p 541.00p 533.50p 535.00p 214206
13/04/2016 535.50p 540.25p 535.50p 539.50p 88306
12/04/2016 539.00p 539.00p 529.74p 535.00p 83084
11/04/2016 531.50p 537.23p 529.00p 532.00p 174788
08/04/2016 538.00p 538.54p 531.55p 533.50p 131152
07/04/2016 536.00p 537.34p 528.00p 529.50p 140007
06/04/2016 523.50p 533.00p 523.50p 533.00p 101051
05/04/2016 530.50p 531.00p 522.61p 526.50p 96491
04/04/2016 525.00p 533.00p 524.11p 533.00p 197945
01/04/2016 526.50p 531.22p 517.50p 524.00p 199579
31/03/2016 534.00p 535.75p 526.21p 532.00p 193746
30/03/2016 526.00p 535.00p 526.00p 535.00p 586316
29/03/2016 530.00p 530.00p 520.00p 526.00p 200863
24/03/2016 529.50p 529.50p 520.23p 523.00p 183326
23/03/2016 525.00p 530.50p 525.00p 527.00p 215420
22/03/2016 533.00p 541.58p 525.00p 529.00p 149025
21/03/2016 533.00p 540.60p 531.27p 533.00p 161412
18/03/2016 540.50p 542.28p 525.00p 525.00p 289581
17/03/2016 545.00p 545.54p 535.00p 538.00p 164178
16/03/2016 538.50p 544.00p 538.26p 540.00p 146969
15/03/2016 550.00p 550.00p 536.71p 540.50p 112655
14/03/2016 549.00p 550.00p 540.00p 541.50p 114210
11/03/2016 545.00p 545.82p 540.21p 544.50p 172259
10/03/2016 540.00p 549.00p 533.00p 537.00p 268024
09/03/2016 537.00p 545.50p 533.00p 542.50p 144264
08/03/2016 550.00p 550.19p 537.00p 537.00p 153436
07/03/2016 557.50p 559.30p 551.00p 554.50p 141459
04/03/2016 558.00p 560.50p 554.00p 555.00p 152795
03/03/2016 557.00p 559.40p 554.00p 555.50p 105723
02/03/2016 560.00p 564.50p 557.00p 558.00p 91944
01/03/2016 557.00p 558.00p 553.00p 557.50p 153128
29/02/2016 552.00p 559.14p 545.00p 557.00p 150629
26/02/2016 555.00p 562.50p 554.50p 562.00p 102226
25/02/2016 552.00p 553.50p 550.00p 550.00p 192146
24/02/2016 568.00p 568.00p 544.75p 548.00p 138968
23/02/2016 565.00p 573.80p 560.00p 560.00p 136225
22/02/2016 559.00p 577.81p 559.00p 569.00p 116409
19/02/2016 561.50p 561.50p 551.00p 560.50p 140257
18/02/2016 556.50p 562.50p 550.50p 550.50p 97244
17/02/2016 534.50p 554.74p 532.23p 547.50p 117429
16/02/2016 535.50p 539.00p 530.00p 539.00p 137451
15/02/2016 529.50p 533.48p 525.34p 528.00p 92197
12/02/2016 515.00p 524.50p 515.00p 517.00p 128952
11/02/2016 525.00p 527.50p 515.00p 515.50p 237269
10/02/2016 525.00p 538.00p 521.25p 531.00p 121785
09/02/2016 540.00p 540.00p 512.66p 523.50p 212460
08/02/2016 554.50p 559.85p 530.50p 534.00p 226589
05/02/2016 555.00p 561.84p 554.00p 554.50p 72711
04/02/2016 561.00p 567.90p 555.00p 555.00p 109727
03/02/2016 563.00p 567.95p 556.50p 557.00p 180964
02/02/2016 571.50p 571.50p 562.00p 563.50p 109080
01/02/2016 561.00p 572.00p 561.00p 569.50p 60296
29/01/2016 556.50p 570.00p 556.50p 560.50p 123098
28/01/2016 567.00p 575.00p 554.00p 555.50p 161130
27/01/2016 562.50p 572.00p 562.50p 570.00p 84414
26/01/2016 564.00p 570.00p 555.12p 561.50p 65241
25/01/2016 566.00p 573.00p 562.87p 573.00p 79733
22/01/2016 557.00p 566.00p 553.86p 560.50p 194139
21/01/2016 542.00p 552.50p 535.50p 552.50p 145891
20/01/2016 548.50p 550.85p 534.50p 534.50p 190112
19/01/2016 553.00p 564.81p 553.00p 557.00p 94773
18/01/2016 555.00p 558.00p 546.00p 552.50p 132532
15/01/2016 565.00p 573.00p 550.00p 551.50p 216255
14/01/2016 580.00p 582.00p 566.45p 569.00p 213223
13/01/2016 585.00p 591.50p 578.35p 582.50p 132169
12/01/2016 573.50p 582.35p 573.00p 580.00p 140217
11/01/2016 570.00p 576.24p 565.45p 573.00p 133203
08/01/2016 579.00p 581.00p 570.50p 571.00p 182921
07/01/2016 568.00p 578.00p 560.50p 578.00p 262992
06/01/2016 580.00p 584.45p 576.00p 581.50p 144871
05/01/2016 585.00p 592.00p 580.00p 582.00p 120249
04/01/2016 590.00p 595.00p 580.00p 585.00p 190270
31/12/2015 593.00p 599.41p 593.00p 593.50p 23688
30/12/2015 595.50p 600.00p 595.16p 597.00p 82275
29/12/2015 588.50p 600.00p 587.00p 599.50p 103990
24/12/2015 589.50p 590.93p 585.76p 587.25p 37661
23/12/2015 584.00p 590.00p 579.78p 589.00p 49575
22/12/2015 575.00p 582.25p 574.50p 581.00p 68953
21/12/2015 579.00p 584.50p 574.12p 582.00p 54740
18/12/2015 579.00p 584.00p 574.06p 579.00p 61732
17/12/2015 585.00p 586.97p 579.82p 584.00p 104204
16/12/2015 574.50p 579.50p 569.60p 579.50p 104200
15/12/2015 559.50p 575.00p 558.75p 570.50p 166580
14/12/2015 559.00p 560.96p 552.00p 556.50p 92479
11/12/2015 565.00p 567.50p 552.00p 553.00p 109641
10/12/2015 574.00p 574.00p 563.00p 566.00p 143234
09/12/2015 577.50p 577.65p 567.80p 568.50p 212942
08/12/2015 578.00p 580.80p 568.00p 570.50p 135243
07/12/2015 575.50p 581.00p 575.50p 580.50p 120935
04/12/2015 576.50p 579.90p 570.00p 572.00p 361706
03/12/2015 584.00p 586.00p 574.14p 580.00p 194301
02/12/2015 589.00p 590.70p 580.00p 580.00p 204975
01/12/2015 592.00p 592.78p 585.90p 586.50p 166013
30/11/2015 592.00p 592.00p 583.00p 585.00p 130428
27/11/2015 591.00p 596.00p 587.50p 587.50p 69456
26/11/2015 588.00p 595.00p 583.98p 592.00p 82347
25/11/2015 580.00p 588.00p 578.00p 588.00p 112680
24/11/2015 584.50p 584.87p 574.20p 578.00p 63623
23/11/2015 585.00p 585.97p 577.08p 585.00p 120865
20/11/2015 577.00p 585.00p 568.00p 585.00p 132452
19/11/2015 575.00p 579.00p 569.00p 569.00p 57381
18/11/2015 560.50p 575.00p 560.50p 575.00p 127687
17/11/2015 560.00p 567.55p 560.00p 567.50p 45286
16/11/2015 549.00p 558.00p 544.03p 558.00p 83995
13/11/2015 552.50p 556.73p 550.52p 553.00p 85172
12/11/2015 561.00p 563.18p 552.00p 552.00p 107123
11/11/2015 572.50p 573.50p 564.25p 570.00p 132572
10/11/2015 571.50p 571.50p 560.00p 570.00p 144188
09/11/2015 564.00p 569.74p 560.50p 566.00p 156025
06/11/2015 562.00p 567.00p 562.00p 562.00p 91381
05/11/2015 561.00p 564.50p 559.10p 561.00p 198563
04/11/2015 564.00p 566.58p 560.01p 562.00p 101959
03/11/2015 563.50p 566.56p 559.00p 563.00p 105409
02/11/2015 558.00p 563.54p 556.60p 560.50p 54205
30/10/2015 555.00p 565.57p 555.00p 556.00p 46693
29/10/2015 561.00p 565.74p 559.00p 562.00p 75546
28/10/2015 556.50p 565.00p 555.16p 565.00p 86913
27/10/2015 564.00p 564.00p 556.50p 564.00p 76650
26/10/2015 564.50p 564.50p 556.96p 563.00p 132212
23/10/2015 561.00p 563.22p 553.45p 561.00p 172302
22/10/2015 545.00p 556.00p 544.32p 556.00p 131260
21/10/2015 547.50p 548.00p 537.62p 547.50p 99078
20/10/2015 544.00p 545.00p 534.10p 545.00p 79965
19/10/2015 542.00p 545.00p 535.00p 543.50p 143588
16/10/2015 532.00p 537.00p 531.95p 537.00p 39129
15/10/2015 526.00p 532.72p 526.00p 530.50p 73613
14/10/2015 530.00p 535.00p 527.00p 527.00p 42628
13/10/2015 543.00p 543.00p 531.00p 535.00p 102408
12/10/2015 549.00p 550.50p 540.00p 542.50p 78344
09/10/2015 553.00p 555.25p 544.00p 546.00p 103012
08/10/2015 541.50p 551.36p 541.20p 549.00p 38386
07/10/2015 552.00p 552.00p 547.75p 549.00p 105778
06/10/2015 552.00p 552.00p 542.00p 552.00p 56863
05/10/2015 547.50p 552.00p 541.50p 552.00p 119250
02/10/2015 538.00p 544.00p 532.00p 543.50p 43851
01/10/2015 532.00p 540.24p 532.00p 538.50p 100640
30/09/2015 537.00p 537.00p 527.50p 529.50p 72114
29/09/2015 522.00p 527.00p 521.63p 522.50p 55415
28/09/2015 538.00p 538.00p 528.50p 533.00p 79546
25/09/2015 534.00p 539.00p 533.10p 538.00p 81516
24/09/2015 531.00p 531.83p 527.00p 528.50p 81501
23/09/2015 520.00p 533.51p 520.00p 533.50p 123827
22/09/2015 538.00p 539.36p 510.50p 517.00p 190609
21/09/2015 535.00p 538.50p 529.00p 531.00p 86121
18/09/2015 543.00p 544.62p 520.00p 520.00p 191717
17/09/2015 549.50p 550.00p 540.50p 543.00p 107356
16/09/2015 548.00p 548.00p 540.00p 541.50p 107538
15/09/2015 539.00p 543.50p 534.00p 543.50p 82752
14/09/2015 543.00p 547.02p 535.96p 538.00p 63324
11/09/2015 543.00p 545.00p 539.00p 543.50p 93856
10/09/2015 545.00p 549.00p 536.26p 547.00p 121766
09/09/2015 550.50p 551.50p 539.00p 544.50p 160158
08/09/2015 536.00p 544.00p 536.00p 544.00p 91019
07/09/2015 533.00p 545.00p 528.50p 534.50p 93062
04/09/2015 533.50p 543.00p 526.81p 530.50p 115959
03/09/2015 535.50p 543.00p 532.00p 543.00p 125422
02/09/2015 530.00p 535.50p 526.88p 535.50p 73706
01/09/2015 536.00p 536.00p 518.70p 526.00p 152144
28/08/2015 535.00p 540.60p 534.01p 539.00p 116317
27/08/2015 535.00p 539.51p 532.00p 533.00p 183473
26/08/2015 518.50p 530.07p 518.18p 521.00p 117247
25/08/2015 504.50p 537.00p 498.40p 531.00p 324744
24/08/2015 522.50p 522.50p 478.00p 497.75p 387985
21/08/2015 539.50p 539.50p 527.08p 529.75p 192348
20/08/2015 545.00p 545.14p 540.07p 540.50p 111736
19/08/2015 548.00p 548.03p 542.75p 543.75p 129040
18/08/2015 552.00p 552.00p 543.25p 548.50p 56157
17/08/2015 550.00p 550.00p 545.50p 550.00p 61728
14/08/2015 546.50p 549.35p 543.00p 543.00p 86144
13/08/2015 545.00p 549.00p 545.00p 545.00p 151563
12/08/2015 542.50p 550.01p 540.00p 544.50p 106358
11/08/2015 550.00p 554.20p 548.00p 549.00p 108190
10/08/2015 551.00p 556.00p 549.50p 550.50p 100057

*Close Price adjusted for both dividends and splits