Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
29/05/2024 312.00p 312.00p 306.67p 312.00p 26240
28/05/2024 312.00p 314.00p 306.00p 310.00p 71313
24/05/2024 312.00p 314.00p 304.00p 310.00p 136131
23/05/2024 312.00p 312.00p 308.00p 309.00p 33267
22/05/2024 310.00p 310.36p 306.96p 308.00p 46636
21/05/2024 304.00p 310.00p 304.00p 310.00p 98496
20/05/2024 306.00p 310.00p 303.66p 309.00p 141767
17/05/2024 296.00p 299.66p 296.30p 299.00p 7804
16/05/2024 296.00p 296.31p 296.00p 296.00p 9377
15/05/2024 300.00p 302.00p 296.51p 302.00p 15510
14/05/2024 300.00p 302.00p 296.25p 302.00p 103412
13/05/2024 302.00p 302.00p 296.00p 298.00p 16038
10/05/2024 302.00p 302.00p 300.00p 300.00p 4764
09/05/2024 302.00p 302.00p 298.00p 299.00p 31289
08/05/2024 310.00p 310.00p 302.00p 302.00p 8724
07/05/2024 308.00p 310.00p 304.00p 304.00p 1567
03/05/2024 306.00p 306.00p 301.27p 305.00p 22536
02/05/2024 304.00p 304.00p 300.00p 302.00p 13479
01/05/2024 308.00p 308.00p 299.10p 305.00p 14456
30/04/2024 302.00p 303.00p 300.00p 303.00p 7101
29/04/2024 298.00p 300.26p 290.00p 294.00p 29435
26/04/2024 298.00p 298.00p 288.00p 298.00p 24944
25/04/2024 298.00p 298.00p 288.00p 293.00p 8241
24/04/2024 294.00p 296.00p 290.00p 290.00p 59736
23/04/2024 292.00p 292.40p 291.00p 291.00p 341
22/04/2024 292.00p 294.00p 286.00p 294.00p 61789
19/04/2024 290.00p 290.00p 285.00p 285.00p 65218
18/04/2024 292.00p 292.00p 286.00p 292.00p 21046
17/04/2024 292.00p 290.40p 286.00p 289.00p 8351
16/04/2024 292.00p 292.00p 286.00p 289.00p 25004
15/04/2024 286.00p 290.50p 284.80p 289.00p 8421
12/04/2024 294.00p 294.00p 282.20p 284.00p 31954
11/04/2024 292.00p 292.00p 287.49p 290.00p 23620
10/04/2024 294.00p 294.00p 286.00p 289.00p 174914
09/04/2024 290.00p 292.49p 287.50p 291.00p 4565
08/04/2024 290.00p 290.50p 285.86p 290.00p 23283
05/04/2024 286.00p 289.00p 285.42p 289.00p 7836
04/04/2024 292.00p 289.00p 284.11p 289.00p 56447
03/04/2024 292.00p 292.00p 284.00p 289.00p 91007
02/04/2024 292.00p 292.00p 280.00p 289.00p 67981
28/03/2024 286.00p 288.00p 283.00p 287.00p 13300
27/03/2024 286.00p 288.00p 284.00p 288.00p 17584
26/03/2024 284.00p 288.00p 284.00p 288.00p 12542
25/03/2024 288.00p 291.00p 288.00p 288.00p 55001
22/03/2024 288.00p 290.00p 286.60p 290.00p 39526
21/03/2024 292.00p 292.00p 286.00p 289.00p 13345
20/03/2024 284.00p 286.00p 284.00p 286.00p 7227
19/03/2024 284.00p 286.00p 282.00p 286.00p 137066
18/03/2024 286.00p 286.00p 282.30p 286.00p 17618
15/03/2024 286.00p 290.00p 278.00p 278.00p 35161
14/03/2024 286.00p 289.00p 286.00p 288.00p 4284
13/03/2024 286.00p 294.00p 286.00p 286.00p 11641
12/03/2024 288.00p 292.80p 288.00p 291.00p 68708
11/03/2024 288.00p 291.40p 288.00p 290.00p 19190
08/03/2024 288.00p 291.00p 290.00p 291.00p 1592
07/03/2024 288.00p 290.00p 288.00p 288.00p 40834
06/03/2024 284.00p 289.00p 286.48p 289.00p 2911
05/03/2024 284.00p 288.00p 284.00p 288.00p 0
04/03/2024 284.00p 286.00p 284.00p 284.00p 8074
01/03/2024 286.00p 289.00p 284.00p 289.00p 16360
29/02/2024 286.00p 290.00p 286.00p 290.00p 4576
28/02/2024 286.00p 290.00p 283.00p 286.00p 40997
27/02/2024 294.00p 294.00p 286.00p 290.00p 6104
26/02/2024 298.00p 290.00p 286.00p 290.00p 6645
23/02/2024 298.00p 298.00p 288.00p 291.00p 2054
22/02/2024 294.00p 294.00p 288.00p 291.00p 1685
21/02/2024 294.00p 294.00p 286.00p 290.00p 2863
20/02/2024 298.00p 298.00p 286.00p 288.00p 11645
19/02/2024 298.00p 298.00p 288.00p 291.00p 6758
16/02/2024 296.00p 296.00p 290.00p 295.00p 15993
15/02/2024 296.00p 296.00p 290.00p 296.00p 16569
14/02/2024 296.00p 296.00p 288.01p 293.00p 4069
13/02/2024 300.00p 300.00p 290.00p 296.00p 8643
12/02/2024 300.00p 300.00p 290.00p 295.00p 4860
09/02/2024 300.00p 300.00p 290.00p 300.00p 11050
08/02/2024 298.00p 297.00p 288.50p 295.00p 12785
07/02/2024 298.00p 298.00p 292.00p 295.00p 8397
06/02/2024 292.00p 295.00p 289.00p 295.00p 68610
05/02/2024 292.00p 294.00p 290.00p 294.00p 22040
02/02/2024 292.00p 295.00p 290.40p 294.00p 64154
01/02/2024 296.00p 294.00p 288.00p 294.00p 17500
31/01/2024 296.00p 296.00p 292.00p 293.00p 4200
30/01/2024 296.00p 294.00p 292.00p 294.00p 6200
29/01/2024 296.00p 296.00p 292.00p 292.00p 19685
26/01/2024 298.00p 301.00p 294.00p 301.00p 10716
25/01/2024 296.00p 301.00p 298.00p 301.00p 15501
24/01/2024 296.00p 298.00p 297.98p 298.00p 150
23/01/2024 296.00p 300.99p 293.00p 297.00p 59374
22/01/2024 304.00p 301.00p 297.20p 301.00p 15380
19/01/2024 304.00p 304.00p 296.00p 296.00p 5189
18/01/2024 294.00p 300.80p 294.00p 294.00p 124929
17/01/2024 298.00p 302.08p 296.01p 300.00p 4548
16/01/2024 298.00p 298.00p 298.00p 298.00p 2108
15/01/2024 306.00p 306.00p 299.82p 302.00p 11802
12/01/2024 298.00p 300.00p 298.00p 298.00p 33040
11/01/2024 304.00p 304.00p 298.00p 300.00p 9063
10/01/2024 294.00p 302.48p 300.00p 300.00p 423
09/01/2024 294.00p 300.00p 296.40p 300.00p 11000
08/01/2024 294.00p 300.00p 291.57p 300.00p 878
05/01/2024 294.00p 298.95p 294.58p 297.00p 19600
04/01/2024 294.00p 298.00p 294.00p 298.00p 3015
03/01/2024 294.00p 300.40p 294.58p 297.00p 6061
02/01/2024 294.00p 297.00p 294.58p 297.00p 10884
29/12/2023 294.00p 300.80p 294.00p 298.00p 1900
28/12/2023 300.00p 301.06p 296.00p 299.00p 2254
27/12/2023 292.00p 300.70p 297.50p 299.00p 18726
22/12/2023 292.00p 299.83p 292.00p 297.00p 3806
21/12/2023 292.00p 300.80p 292.00p 298.00p 5252
20/12/2023 298.00p 301.37p 298.00p 298.00p 7718
19/12/2023 300.00p 301.75p 296.66p 299.00p 36385
18/12/2023 300.00p 301.28p 296.00p 300.00p 73420
15/12/2023 296.00p 302.00p 292.00p 296.00p 56174
14/12/2023 298.00p 300.00p 294.00p 300.00p 18093
13/12/2023 294.00p 294.00p 290.00p 294.00p 16661
12/12/2023 294.00p 302.00p 294.00p 297.00p 8818
11/12/2023 294.00p 299.40p 294.00p 294.00p 7368
08/12/2023 300.00p 306.00p 296.00p 297.00p 28376
07/12/2023 304.00p 304.00p 296.50p 304.00p 12672
06/12/2023 304.00p 305.00p 298.11p 303.00p 3763
05/12/2023 304.00p 305.30p 301.00p 303.00p 40688
04/12/2023 306.00p 309.00p 309.00p 309.00p 0
01/12/2023 306.00p 309.50p 304.01p 309.00p 6335
30/11/2023 306.00p 308.00p 306.00p 307.00p 6547
29/11/2023 314.00p 314.00p 314.00p 314.00p 6
28/11/2023 314.00p 314.00p 306.00p 314.00p 18031
27/11/2023 302.00p 310.00p 308.09p 310.00p 11000
24/11/2023 302.00p 302.00p 302.00p 302.00p 1530
23/11/2023 316.00p 311.00p 306.00p 311.00p 1508
22/11/2023 316.00p 316.00p 308.96p 316.00p 3325
21/11/2023 310.00p 312.00p 312.00p 312.00p 961
20/11/2023 310.00p 312.20p 306.00p 312.00p 30272
17/11/2023 310.00p 316.00p 310.00p 316.00p 12222
16/11/2023 312.00p 312.00p 310.32p 312.00p 763
15/11/2023 312.00p 312.00p 309.49p 311.00p 8274
14/11/2023 302.00p 310.00p 301.34p 310.00p 22942
13/11/2023 302.00p 307.00p 302.00p 302.00p 2528
10/11/2023 310.00p 310.00p 306.99p 310.00p 652
09/11/2023 308.00p 306.00p 302.96p 306.00p 2
08/11/2023 308.00p 306.00p 303.60p 306.00p 7890
07/11/2023 308.00p 308.00p 303.26p 306.00p 10407
06/11/2023 300.00p 307.76p 300.00p 306.00p 21845
03/11/2023 304.00p 305.43p 305.00p 305.00p 6100
02/11/2023 304.00p 305.50p 302.00p 302.00p 10560
01/11/2023 298.00p 301.00p 296.00p 301.00p 53283
31/10/2023 298.00p 298.00p 290.00p 295.00p 31714
30/10/2023 298.00p 298.50p 291.51p 296.00p 9346
27/10/2023 298.00p 298.67p 294.90p 297.00p 2722
26/10/2023 298.00p 298.00p 296.32p 297.00p 3512
25/10/2023 302.00p 302.00p 296.00p 302.00p 6035
24/10/2023 306.00p 300.00p 296.00p 300.00p 6935
23/10/2023 306.00p 306.00p 296.00p 300.00p 20460
20/10/2023 300.00p 302.00p 298.00p 300.00p 8850
19/10/2023 306.00p 305.00p 300.00p 305.00p 7650
18/10/2023 306.00p 305.80p 300.00p 305.00p 1998
17/10/2023 306.00p 306.00p 305.80p 306.00p 4809
16/10/2023 306.00p 306.00p 303.00p 303.00p 11
13/10/2023 302.00p 310.00p 302.00p 310.00p 428158
12/10/2023 312.00p 307.00p 303.20p 307.00p 2000
11/10/2023 312.00p 307.87p 305.40p 307.00p 96
10/10/2023 312.00p 312.00p 304.00p 312.00p 7807
09/10/2023 302.00p 303.20p 302.00p 302.00p 283
06/10/2023 308.00p 308.00p 304.00p 308.00p 0
05/10/2023 308.00p 312.00p 304.00p 304.00p 3412
04/10/2023 302.00p 308.00p 303.50p 307.00p 7764
03/10/2023 302.00p 302.97p 302.00p 302.00p 964
02/10/2023 308.00p 312.00p 302.00p 302.00p 1795
29/09/2023 312.00p 312.00p 303.20p 308.00p 1177
28/09/2023 308.00p 308.10p 302.00p 307.00p 8000
27/09/2023 308.00p 312.00p 302.00p 312.00p 11251
26/09/2023 310.00p 310.00p 304.72p 306.00p 11316
25/09/2023 320.00p 313.00p 310.50p 313.00p 1112
22/09/2023 320.00p 320.00p 310.00p 320.00p 4089
21/09/2023 312.00p 315.00p 310.00p 315.00p 15245
20/09/2023 312.00p 314.00p 310.98p 312.00p 13336
19/09/2023 302.00p 308.00p 308.00p 308.00p 0
18/09/2023 302.00p 310.00p 302.00p 308.00p 13130
15/09/2023 302.00p 310.00p 302.00p 310.00p 83136
14/09/2023 294.00p 308.00p 290.00p 303.00p 16027
13/09/2023 296.00p 294.00p 287.28p 290.00p 60525
12/09/2023 296.00p 290.00p 284.00p 290.00p 12954
11/09/2023 296.00p 292.10p 286.00p 291.00p 12745
08/09/2023 296.00p 291.00p 286.50p 291.00p 2000
07/09/2023 296.00p 296.00p 288.00p 291.00p 5752
06/09/2023 296.00p 296.00p 291.00p 291.00p 5614
05/09/2023 296.00p 292.30p 287.60p 291.00p 6386
04/09/2023 296.00p 292.00p 288.00p 292.00p 29763
01/09/2023 296.00p 296.00p 290.18p 294.00p 21739
31/08/2023 290.00p 293.00p 289.31p 293.00p 4003
30/08/2023 288.00p 293.04p 288.00p 293.00p 25399
29/08/2023 288.00p 293.04p 286.00p 292.00p 18656
25/08/2023 286.00p 288.56p 286.65p 288.00p 6905
24/08/2023 286.00p 292.50p 286.00p 286.00p 6458
23/08/2023 290.00p 290.80p 281.28p 289.00p 52467
22/08/2023 284.00p 287.27p 277.60p 286.00p 47024
21/08/2023 286.00p 279.03p 273.24p 278.00p 242333
18/08/2023 286.00p 288.72p 276.00p 276.00p 38648
17/08/2023 290.00p 292.72p 292.00p 292.00p 120
16/08/2023 290.00p 294.00p 291.00p 294.00p 7416
15/08/2023 290.00p 294.00p 290.00p 294.00p 343
14/08/2023 290.00p 294.00p 290.00p 294.00p 3659

*Close Price adjusted for both dividends and splits