European Opportunities Trust (EOT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Opportunities Trust

Date Open High Low Close* Volume
24/10/2022 653.00p 658.00p 642.88p 654.00p 162129
21/10/2022 647.00p 652.25p 640.00p 645.00p 91612
20/10/2022 651.00p 656.00p 647.50p 654.00p 140662
19/10/2022 659.00p 662.00p 651.00p 652.00p 79909
18/10/2022 655.00p 667.00p 653.00p 659.00p 90531
17/10/2022 639.00p 653.00p 637.03p 652.00p 85738
14/10/2022 644.00p 660.00p 633.00p 637.00p 116719
13/10/2022 630.00p 638.00p 608.00p 629.00p 198913
12/10/2022 644.00p 644.00p 631.00p 631.00p 98548
11/10/2022 640.00p 644.30p 633.00p 642.00p 82502
10/10/2022 652.00p 655.00p 646.10p 650.00p 46021
07/10/2022 658.00p 663.00p 652.00p 658.00p 127322
06/10/2022 665.00p 670.00p 661.00p 666.00p 56035
05/10/2022 665.00p 671.00p 660.00p 666.00p 63283
04/10/2022 647.00p 672.00p 641.90p 667.00p 71482
03/10/2022 628.00p 644.00p 623.00p 644.00p 112115
30/09/2022 629.00p 639.00p 625.00p 639.00p 239652
29/09/2022 632.00p 639.00p 624.00p 630.00p 276834
28/09/2022 640.00p 644.00p 621.00p 643.00p 369767
27/09/2022 659.00p 663.00p 643.00p 643.00p 67366
26/09/2022 655.00p 666.00p 650.00p 650.00p 172186
23/09/2022 656.00p 664.50p 643.88p 652.00p 282491
22/09/2022 670.00p 670.00p 659.00p 659.00p 362140
21/09/2022 658.00p 672.00p 658.00p 670.00p 90232
20/09/2022 677.00p 686.00p 658.81p 663.00p 55157
19/09/2022 680.00p 680.00p 672.00p 672.00p 148391
16/09/2022 680.00p 680.00p 672.00p 672.00p 148391
15/09/2022 687.00p 693.70p 679.00p 679.00p 89456
14/09/2022 690.00p 692.00p 681.00p 681.00p 57469
13/09/2022 714.00p 724.00p 697.00p 699.00p 231837
12/09/2022 709.00p 719.00p 706.72p 716.00p 57018
09/09/2022 695.00p 710.00p 695.00p 702.00p 80382
08/09/2022 682.00p 697.00p 678.00p 697.00p 465962
07/09/2022 672.00p 681.00p 664.00p 681.00p 149780
06/09/2022 671.00p 681.00p 665.00p 669.00p 331239
05/09/2022 670.00p 674.00p 666.02p 670.00p 192544
02/09/2022 681.00p 688.66p 676.00p 688.00p 114730
01/09/2022 696.00p 700.50p 671.00p 671.00p 68193
31/08/2022 708.00p 709.00p 698.00p 704.00p 114666
30/08/2022 710.00p 710.00p 701.00p 707.00p 226228
29/08/2022 715.00p 718.00p 705.60p 710.00p 129186
26/08/2022 715.00p 718.00p 705.60p 710.00p 129186
25/08/2022 708.00p 718.16p 708.00p 716.00p 114376
24/08/2022 703.00p 709.00p 697.56p 709.00p 33115
23/08/2022 708.00p 711.60p 703.00p 703.00p 209400
22/08/2022 716.00p 717.70p 708.00p 710.00p 83150
19/08/2022 723.00p 726.00p 718.00p 722.00p 161796
18/08/2022 721.00p 726.48p 720.00p 726.00p 181512
17/08/2022 726.00p 730.48p 721.00p 721.00p 49943
16/08/2022 731.00p 736.00p 726.00p 732.00p 66375
15/08/2022 734.00p 737.40p 731.48p 734.00p 38593
12/08/2022 730.00p 738.00p 728.00p 731.00p 29530
11/08/2022 740.00p 740.00p 730.00p 737.00p 181601
10/08/2022 720.00p 739.00p 719.78p 739.00p 65363
09/08/2022 736.00p 736.00p 725.00p 725.00p 42884
08/08/2022 734.00p 745.00p 734.00p 735.00p 24833
05/08/2022 741.00p 747.00p 734.00p 739.00p 24857
04/08/2022 730.00p 746.00p 730.00p 746.00p 66780
03/08/2022 731.00p 739.00p 730.00p 735.00p 33536
02/08/2022 731.00p 737.00p 730.80p 735.00p 31565
01/08/2022 749.00p 750.30p 739.00p 739.00p 121042
29/07/2022 728.00p 752.00p 728.00p 751.00p 312626
28/07/2022 722.00p 729.00p 711.00p 729.00p 81263
27/07/2022 711.00p 720.00p 711.00p 720.00p 105707
26/07/2022 706.00p 713.00p 705.00p 713.00p 107743
25/07/2022 714.00p 716.00p 704.00p 712.00p 87732
22/07/2022 716.00p 724.00p 711.00p 716.00p 64887
21/07/2022 697.00p 720.00p 697.00p 718.00p 90336
20/07/2022 694.00p 703.00p 694.00p 699.00p 98713
19/07/2022 680.00p 697.00p 680.00p 697.00p 76576
18/07/2022 686.00p 693.00p 685.00p 688.00p 44121
15/07/2022 660.00p 683.00p 660.00p 683.00p 159203
14/07/2022 659.00p 664.00p 659.00p 664.00p 124691
13/07/2022 661.00p 668.00p 657.00p 665.00p 222749
12/07/2022 659.00p 670.00p 658.00p 668.00p 129461
11/07/2022 658.00p 671.00p 658.00p 667.00p 44940
08/07/2022 671.00p 674.38p 661.00p 669.00p 138471
07/07/2022 675.00p 678.00p 671.00p 678.00p 51198
06/07/2022 669.00p 675.00p 662.00p 669.00p 47984
05/07/2022 666.00p 669.96p 651.00p 657.00p 300029
04/07/2022 665.00p 673.00p 665.00p 665.00p 59867
01/07/2022 652.00p 674.00p 651.94p 668.00p 78050
30/06/2022 660.00p 666.16p 651.00p 660.00p 174857
29/06/2022 671.00p 678.00p 663.00p 675.00p 140283
28/06/2022 685.00p 686.00p 675.00p 677.00p 394829
27/06/2022 670.00p 683.00p 668.00p 680.00p 630290
24/06/2022 650.00p 670.00p 650.00p 666.00p 461389
23/06/2022 660.00p 660.00p 644.00p 644.00p 170117
22/06/2022 659.00p 662.00p 647.00p 657.00p 414761
21/06/2022 664.00p 669.00p 663.00p 665.00p 90930
20/06/2022 652.00p 665.00p 652.00p 662.00p 205357
17/06/2022 664.00p 664.00p 648.00p 662.00p 336243
16/06/2022 674.00p 674.00p 649.00p 653.00p 356343
15/06/2022 683.00p 685.00p 670.00p 675.00p 207642
14/06/2022 685.00p 685.00p 671.00p 673.00p 407948
13/06/2022 692.00p 692.00p 671.00p 680.00p 206025
10/06/2022 704.00p 709.00p 693.00p 693.00p 193045
09/06/2022 715.00p 720.00p 706.00p 708.00p 141005
08/06/2022 720.00p 724.00p 717.00p 720.00p 196388
07/06/2022 727.00p 732.00p 715.00p 717.00p 70719
06/06/2022 733.00p 739.04p 729.00p 729.00p 42200
03/06/2022 749.00p 751.00p 727.00p 727.00p 86490
02/06/2022 749.00p 751.00p 727.00p 727.00p 86490
01/06/2022 749.00p 751.00p 727.00p 727.00p 86490
31/05/2022 746.00p 748.00p 742.00p 746.00p 380081
27/05/2022 720.00p 730.00p 717.00p 729.00p 53358
26/05/2022 709.00p 719.00p 707.00p 718.00p 207528
25/05/2022 710.00p 711.00p 703.00p 706.00p 113281
24/05/2022 695.00p 710.25p 695.00p 702.00p 219615
23/05/2022 698.00p 710.00p 695.40p 708.00p 223063
20/05/2022 685.00p 693.00p 685.00p 687.00p 447552
19/05/2022 689.00p 689.00p 675.00p 686.00p 119594
18/05/2022 706.00p 707.89p 692.00p 693.00p 180271
17/05/2022 697.00p 712.00p 695.50p 706.00p 217775
16/05/2022 690.00p 699.00p 690.00p 695.00p 204465
13/05/2022 687.00p 697.00p 685.10p 696.00p 96345
12/05/2022 685.00p 685.00p 673.00p 680.00p 205200
11/05/2022 690.00p 696.00p 688.00p 692.00p 141173
10/05/2022 695.00p 698.00p 686.00p 686.00p 78387
09/05/2022 704.00p 708.44p 686.00p 686.00p 91195
06/05/2022 715.00p 715.00p 702.00p 707.00p 204825
05/05/2022 721.00p 732.00p 713.00p 713.00p 138696
04/05/2022 722.00p 724.00p 713.00p 713.00p 64106
03/05/2022 730.00p 732.56p 720.00p 720.00p 158210
02/05/2022 727.00p 733.00p 725.00p 733.00p 214124
29/04/2022 727.00p 733.00p 725.00p 733.00p 214124
28/04/2022 716.00p 724.00p 711.00p 722.00p 384407
27/04/2022 720.00p 720.00p 709.00p 714.00p 105866
26/04/2022 723.00p 726.00p 720.00p 720.00p 126467
25/04/2022 715.00p 723.00p 706.00p 720.00p 98196
22/04/2022 730.00p 731.04p 724.00p 724.00p 152357
21/04/2022 733.00p 743.00p 733.00p 734.00p 71984
20/04/2022 735.00p 737.00p 729.00p 734.00p 42666
19/04/2022 730.00p 733.80p 721.20p 728.00p 96188
18/04/2022 731.00p 738.11p 731.00p 737.00p 35993
15/04/2022 731.00p 738.11p 731.00p 737.00p 35993
14/04/2022 731.00p 738.11p 731.00p 737.00p 35993
13/04/2022 730.00p 736.50p 730.00p 732.00p 161319
12/04/2022 740.00p 740.00p 730.03p 734.00p 82476
11/04/2022 741.00p 748.00p 740.24p 742.00p 129292
08/04/2022 749.00p 750.25p 741.60p 747.00p 137128
07/04/2022 740.00p 746.00p 736.00p 742.00p 230816
06/04/2022 748.00p 750.60p 731.00p 738.00p 182712
05/04/2022 744.00p 755.00p 744.00p 750.00p 96585
04/04/2022 750.00p 753.77p 743.00p 747.00p 188086
01/04/2022 741.00p 747.00p 739.79p 746.00p 193939
31/03/2022 744.00p 745.00p 738.50p 742.00p 245629
30/03/2022 750.00p 751.11p 731.75p 740.00p 836102
29/03/2022 740.00p 770.00p 740.00p 745.00p 415851
28/03/2022 738.00p 744.00p 734.00p 740.00p 99023
25/03/2022 733.00p 745.00p 733.00p 735.00p 60625
24/03/2022 732.00p 737.65p 732.00p 734.00p 54858
23/03/2022 741.00p 757.00p 727.00p 740.00p 321193
22/03/2022 745.00p 745.00p 735.00p 745.00p 212959
21/03/2022 735.00p 743.00p 734.00p 743.00p 133375
18/03/2022 731.00p 743.00p 728.00p 740.00p 168635
17/03/2022 737.00p 739.00p 727.03p 730.00p 223948
16/03/2022 713.00p 736.00p 711.00p 731.00p 270686
15/03/2022 700.00p 705.89p 696.00p 701.00p 238279
14/03/2022 699.00p 709.00p 692.00p 708.00p 129147
11/03/2022 690.00p 701.00p 675.00p 694.00p 170928
10/03/2022 685.00p 686.00p 673.10p 682.00p 222215
09/03/2022 667.00p 683.00p 665.00p 678.00p 188148
08/03/2022 669.00p 682.40p 650.00p 650.00p 113346
07/03/2022 665.00p 681.00p 641.00p 667.00p 231921
04/03/2022 702.00p 706.00p 674.03p 682.00p 371624
03/03/2022 719.00p 723.48p 703.00p 713.00p 127013
02/03/2022 707.00p 725.00p 703.00p 722.00p 93434
01/03/2022 723.00p 724.00p 701.65p 708.00p 142539
28/02/2022 699.00p 727.00p 695.07p 727.00p 197378
25/02/2022 685.00p 710.00p 679.13p 710.00p 172908
24/02/2022 670.00p 682.00p 658.04p 676.00p 211244
23/02/2022 702.00p 703.95p 686.00p 686.00p 186064
22/02/2022 690.00p 701.00p 684.00p 694.00p 140142
21/02/2022 710.00p 713.25p 695.00p 698.00p 169649
18/02/2022 715.00p 720.00p 709.00p 714.00p 97027
17/02/2022 721.00p 725.00p 716.00p 720.00p 146934
16/02/2022 717.00p 726.00p 715.00p 726.00p 169575
15/02/2022 713.00p 723.00p 713.00p 722.00p 123364
14/02/2022 722.00p 722.00p 707.88p 709.00p 168640
11/02/2022 731.00p 734.73p 727.00p 729.00p 121502
10/02/2022 744.00p 746.22p 737.00p 738.00p 177121
09/02/2022 732.00p 747.00p 730.00p 743.00p 202422
08/02/2022 734.00p 734.00p 725.00p 727.00p 212121
07/02/2022 742.00p 742.00p 732.00p 732.00p 105835
04/02/2022 741.00p 741.00p 732.00p 732.00p 389616
03/02/2022 750.00p 750.65p 737.00p 740.00p 130596
02/02/2022 752.00p 756.33p 751.00p 751.00p 134120
01/02/2022 736.00p 749.00p 732.32p 746.00p 715633
31/01/2022 731.00p 737.00p 728.08p 737.00p 275775
28/01/2022 726.00p 727.00p 716.00p 719.00p 176713
27/01/2022 723.00p 732.00p 720.00p 730.00p 168619
26/01/2022 725.00p 732.00p 715.59p 728.00p 134714
25/01/2022 726.00p 726.00p 714.59p 717.00p 140417
24/01/2022 745.00p 749.00p 708.35p 722.00p 209876
21/01/2022 758.00p 759.00p 750.00p 750.00p 232129
20/01/2022 765.00p 767.00p 757.00p 764.00p 167119
19/01/2022 754.00p 768.00p 752.00p 764.00p 204887
18/01/2022 774.00p 775.00p 758.00p 760.00p 246035
17/01/2022 783.00p 784.33p 774.00p 774.00p 114818

*Close Price adjusted for both dividends and splits