Global Opportunities Trust (GOT) Share Price

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

Date Open High Low Close* Volume
11/08/2023 290.00p 294.00p 290.01p 294.00p 1989
10/08/2023 290.00p 295.00p 286.90p 295.00p 61902
09/08/2023 290.00p 295.00p 294.50p 295.00p 2700
08/08/2023 290.00p 294.88p 290.00p 290.00p 6542
07/08/2023 294.00p 294.00p 290.96p 294.00p 9397
04/08/2023 294.00p 294.00p 290.48p 294.00p 4108
03/08/2023 294.00p 294.00p 290.00p 292.00p 18863
02/08/2023 294.00p 298.88p 290.00p 294.00p 27577
01/08/2023 306.00p 302.00p 298.00p 302.00p 9199
31/07/2023 306.00p 306.00p 299.22p 306.00p 8297
28/07/2023 300.00p 300.00p 295.50p 300.00p 35730
27/07/2023 308.00p 308.00p 297.00p 308.00p 16479
26/07/2023 306.00p 304.00p 299.71p 304.00p 2305
25/07/2023 306.00p 306.00p 302.00p 306.00p 22154
24/07/2023 310.00p 310.00p 304.00p 304.00p 7131
21/07/2023 308.00p 310.40p 302.00p 302.00p 6026
20/07/2023 312.00p 314.15p 310.00p 312.00p 18444
19/07/2023 312.00p 312.00p 308.00p 310.00p 28931
18/07/2023 308.00p 314.30p 308.00p 308.00p 8787
17/07/2023 308.00p 314.30p 308.00p 308.00p 6166
14/07/2023 308.00p 309.90p 308.00p 308.00p 1422
13/07/2023 312.00p 312.00p 308.00p 310.00p 17159
12/07/2023 310.00p 316.30p 310.00p 315.00p 25639
11/07/2023 312.00p 316.40p 315.00p 315.00p 6365
10/07/2023 312.00p 316.33p 310.00p 315.00p 7977
07/07/2023 312.00p 317.10p 310.00p 315.00p 1837
06/07/2023 312.00p 319.50p 312.00p 315.00p 94600
05/07/2023 324.00p 324.00p 316.00p 324.00p 41200
04/07/2023 316.00p 320.00p 316.00p 320.00p 12913
03/07/2023 320.00p 320.00p 316.00p 316.00p 113971
30/06/2023 316.00p 321.50p 316.00p 316.00p 3929
29/06/2023 324.00p 321.50p 316.50p 321.00p 12332
28/06/2023 324.00p 324.00p 321.00p 321.00p 0
27/06/2023 324.00p 324.00p 314.60p 324.00p 4070
26/06/2023 310.00p 321.20p 310.00p 310.00p 23077
23/06/2023 324.00p 322.00p 321.00p 321.00p 6176
22/06/2023 324.00p 326.00p 319.00p 319.00p 404726
21/06/2023 322.00p 324.00p 314.50p 324.00p 10230
20/06/2023 318.00p 319.00p 314.50p 319.00p 19373
19/06/2023 318.00p 324.60p 319.75p 323.00p 9028
16/06/2023 318.00p 320.11p 318.00p 318.00p 5577
15/06/2023 322.00p 326.00p 320.00p 324.00p 30312
14/06/2023 322.00p 324.00p 323.00p 323.00p 16044
13/06/2023 322.00p 326.00p 321.21p 326.00p 11965
12/06/2023 322.00p 326.50p 322.96p 326.00p 2365
09/06/2023 322.00p 326.50p 323.00p 326.00p 12238
08/06/2023 322.00p 326.60p 326.00p 326.00p 6090
07/06/2023 322.00p 326.00p 319.60p 325.00p 22203
06/06/2023 322.00p 327.12p 321.00p 326.00p 18800
05/06/2023 326.00p 327.91p 324.78p 327.00p 12143
02/06/2023 328.00p 325.00p 321.20p 325.00p 29847
01/06/2023 328.00p 325.00p 320.00p 325.00p 29262
31/05/2023 328.00p 329.00p 320.00p 320.00p 23941
30/05/2023 318.00p 325.80p 318.25p 324.00p 21628
26/05/2023 318.00p 319.00p 318.00p 318.00p 18453
25/05/2023 322.00p 324.00p 318.24p 324.00p 9441
24/05/2023 322.00p 326.00p 322.00p 326.00p 62466
23/05/2023 326.00p 326.00p 324.00p 324.00p 4750
22/05/2023 328.00p 329.34p 320.28p 328.00p 18948
19/05/2023 324.00p 330.00p 320.00p 330.00p 6050
18/05/2023 324.00p 327.68p 320.28p 327.00p 21164
17/05/2023 324.00p 327.84p 323.36p 326.00p 18026
16/05/2023 328.00p 328.00p 319.70p 322.00p 8264
15/05/2023 326.00p 331.00p 318.00p 324.00p 25029
12/05/2023 328.00p 330.00p 326.64p 330.00p 33915
11/05/2023 328.00p 330.00p 322.00p 326.00p 24250
10/05/2023 328.00p 335.00p 322.00p 327.00p 394131
09/05/2023 328.00p 332.00p 318.60p 332.00p 31202
05/05/2023 328.00p 327.28p 323.56p 325.00p 3121
04/05/2023 328.00p 328.00p 322.00p 328.00p 18694
03/05/2023 324.00p 328.00p 322.77p 325.00p 17314
02/05/2023 322.00p 327.28p 322.00p 323.00p 2603
28/04/2023 328.00p 328.00p 324.80p 328.00p 3351
27/04/2023 330.00p 325.34p 321.00p 323.00p 17496
26/04/2023 330.00p 329.92p 327.40p 328.00p 8372
25/04/2023 330.00p 330.00p 327.00p 327.00p 6346
24/04/2023 320.00p 331.40p 320.00p 320.00p 3861
21/04/2023 326.00p 331.50p 326.00p 326.00p 19614
20/04/2023 334.00p 331.60p 329.00p 329.00p 8033
19/04/2023 334.00p 334.00p 325.27p 329.00p 18388
18/04/2023 326.00p 335.50p 326.00p 326.00p 23815
17/04/2023 332.00p 333.50p 316.74p 329.00p 30567
14/04/2023 324.00p 330.00p 322.74p 327.00p 21279
13/04/2023 328.00p 328.00p 324.32p 328.00p 2951
12/04/2023 318.00p 328.00p 322.30p 326.00p 19789
11/04/2023 318.00p 327.70p 312.00p 322.00p 23538
06/04/2023 320.00p 325.00p 321.10p 325.00p 8014
05/04/2023 320.00p 327.70p 316.00p 325.00p 356679
04/04/2023 322.00p 325.10p 322.00p 325.00p 24763
03/04/2023 322.00p 325.60p 318.00p 325.00p 20860
31/03/2023 322.00p 327.70p 314.25p 325.00p 19223
30/03/2023 322.00p 323.00p 319.00p 323.00p 14645
29/03/2023 323.00p 325.30p 312.00p 324.50p 105595
28/03/2023 323.00p 325.43p 317.50p 324.00p 12972
27/03/2023 323.00p 329.47p 322.36p 323.00p 14264
24/03/2023 323.00p 326.50p 319.00p 319.00p 15349
23/03/2023 323.00p 326.50p 319.00p 326.50p 7204
22/03/2023 334.00p 327.50p 322.55p 327.50p 14595
21/03/2023 334.00p 331.20p 328.00p 331.00p 20230
20/03/2023 334.00p 334.00p 320.70p 326.00p 27874
17/03/2023 328.00p 336.00p 319.00p 330.00p 69365
16/03/2023 328.00p 328.00p 317.32p 324.50p 44121
15/03/2023 316.00p 322.25p 316.00p 322.00p 783
14/03/2023 324.00p 324.25p 322.15p 323.50p 12091
13/03/2023 324.00p 331.49p 319.00p 322.00p 70353
10/03/2023 322.00p 327.20p 318.24p 320.00p 33531
09/03/2023 329.00p 329.00p 324.00p 328.50p 17455
08/03/2023 323.00p 325.50p 323.00p 325.50p 27577
07/03/2023 330.00p 330.00p 320.00p 325.50p 42136
06/03/2023 323.00p 328.00p 316.56p 321.50p 30103
03/03/2023 323.00p 323.00p 317.50p 323.00p 2052
02/03/2023 318.00p 318.80p 315.00p 318.00p 10940
01/03/2023 323.00p 323.00p 315.00p 323.00p 23975
28/02/2023 313.00p 316.00p 312.00p 316.00p 13632
27/02/2023 313.00p 320.00p 308.92p 313.50p 12711
24/02/2023 313.00p 313.00p 306.10p 313.00p 3854
23/02/2023 305.00p 311.78p 306.12p 308.50p 8330
22/02/2023 305.00p 309.00p 305.00p 309.00p 12547
21/02/2023 305.00p 305.00p 305.00p 305.00p 2809
20/02/2023 305.00p 310.00p 301.64p 310.00p 6722
17/02/2023 305.00p 309.00p 305.01p 309.00p 3248
16/02/2023 305.00p 309.00p 305.00p 309.00p 11125
15/02/2023 305.00p 306.44p 305.00p 305.00p 5540
14/02/2023 306.00p 307.80p 306.00p 307.50p 9770
13/02/2023 316.00p 316.00p 307.44p 310.00p 18668
10/02/2023 309.00p 312.50p 308.00p 312.50p 6876
09/02/2023 309.00p 312.00p 308.00p 312.00p 9765
08/02/2023 309.00p 313.00p 310.00p 313.00p 5026
07/02/2023 309.00p 312.00p 308.00p 312.00p 15108
06/02/2023 309.00p 311.80p 309.00p 309.00p 14477
03/02/2023 307.00p 312.50p 309.00p 312.50p 3043
02/02/2023 307.00p 312.50p 307.00p 312.50p 9234
01/02/2023 307.00p 314.00p 307.00p 314.00p 8956
31/01/2023 307.00p 312.19p 304.00p 305.00p 32162
30/01/2023 313.00p 316.00p 311.00p 316.00p 14515
27/01/2023 318.00p 318.00p 315.00p 315.50p 16812
26/01/2023 320.00p 320.00p 317.00p 320.00p 15005
25/01/2023 318.00p 322.00p 318.00p 320.00p 12027
24/01/2023 318.00p 323.00p 317.50p 323.00p 20841
23/01/2023 328.00p 328.00p 320.00p 323.00p 25822
20/01/2023 320.00p 324.00p 320.00p 323.00p 22298
19/01/2023 320.00p 324.00p 319.41p 324.00p 7588
18/01/2023 320.00p 325.00p 320.00p 322.00p 18365
17/01/2023 320.00p 328.00p 318.00p 328.00p 11071
16/01/2023 327.00p 327.00p 318.00p 323.00p 8820
13/01/2023 320.00p 324.13p 316.00p 317.00p 34471
12/01/2023 318.00p 323.31p 318.00p 323.00p 4822
11/01/2023 320.00p 325.00p 318.00p 321.50p 65695
10/01/2023 316.00p 318.63p 316.00p 318.00p 55670
09/01/2023 314.00p 322.80p 314.00p 317.50p 19569
06/01/2023 314.00p 317.00p 311.50p 317.00p 26745
05/01/2023 312.00p 314.50p 312.00p 314.50p 22335
04/01/2023 316.00p 316.00p 312.36p 316.00p 5111
03/01/2023 312.00p 316.00p 311.45p 316.00p 31478
30/12/2022 316.00p 314.50p 314.00p 314.00p 0
29/12/2022 316.00p 314.50p 314.49p 314.50p 1300
28/12/2022 316.00p 314.00p 313.00p 313.00p 31384
23/12/2022 316.00p 315.34p 313.00p 313.00p 21
22/12/2022 316.00p 316.00p 307.00p 315.00p 10003
21/12/2022 310.00p 315.00p 307.30p 315.00p 65187
20/12/2022 310.00p 316.00p 308.00p 311.00p 158598
19/12/2022 305.00p 311.00p 308.88p 311.00p 3237
16/12/2022 305.00p 310.32p 300.00p 300.00p 8240
15/12/2022 305.00p 310.50p 305.00p 310.50p 7549
14/12/2022 305.00p 310.50p 304.00p 310.50p 31313
13/12/2022 305.00p 311.50p 307.90p 311.50p 100
12/12/2022 305.00p 309.50p 308.00p 309.50p 64
09/12/2022 305.00p 307.50p 301.70p 305.00p 13826
08/12/2022 306.00p 310.00p 307.50p 310.00p 160
07/12/2022 306.00p 310.50p 305.00p 310.50p 32659
06/12/2022 316.00p 316.00p 316.00p 316.00p 1
05/12/2022 305.00p 307.50p 305.00p 306.50p 1606
02/12/2022 309.00p 309.00p 305.00p 306.50p 47061
01/12/2022 319.00p 308.00p 307.49p 308.00p 9702
30/11/2022 319.00p 307.50p 306.00p 306.00p 250
29/11/2022 319.00p 307.50p 307.50p 307.50p 100
28/11/2022 319.00p 310.00p 302.60p 310.00p 25466
25/11/2022 319.00p 311.00p 309.00p 311.00p 577
24/11/2022 319.00p 312.50p 308.50p 312.50p 23196
23/11/2022 319.00p 319.00p 319.00p 319.00p 36
22/11/2022 319.00p 319.00p 311.00p 319.00p 137
21/11/2022 318.00p 318.00p 304.70p 310.50p 12242
18/11/2022 306.00p 316.68p 306.00p 306.00p 5390
17/11/2022 311.00p 312.00p 310.00p 312.00p 7080
16/11/2022 316.00p 320.00p 318.00p 318.00p 166
15/11/2022 316.00p 324.35p 311.02p 318.00p 11722
14/11/2022 316.00p 323.64p 313.26p 318.00p 574
11/11/2022 316.00p 323.89p 312.52p 321.00p 7226
10/11/2022 316.00p 317.00p 309.00p 317.00p 19649
09/11/2022 310.00p 312.00p 305.00p 308.50p 31866
08/11/2022 300.00p 305.71p 300.00p 300.00p 3861
07/11/2022 303.00p 308.00p 295.00p 305.00p 64644
04/11/2022 303.00p 303.00p 298.00p 300.50p 14826
03/11/2022 292.00p 300.07p 298.75p 299.00p 4341
02/11/2022 292.00p 298.50p 291.00p 298.50p 9341
01/11/2022 294.00p 299.00p 294.00p 299.00p 5355
31/10/2022 292.00p 298.11p 292.00p 296.50p 14411
28/10/2022 294.00p 299.50p 292.45p 297.50p 44988
27/10/2022 295.00p 297.59p 291.07p 296.50p 16893
26/10/2022 295.00p 295.00p 290.55p 295.00p 2498

*Close Price adjusted for both dividends and splits