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
23/11/2021 871.00p 871.00p 841.44p 843.00p 176143
22/11/2021 877.00p 878.00p 864.00p 864.00p 70040
19/11/2021 880.00p 880.00p 864.49p 873.00p 244915
18/11/2021 890.00p 890.00p 878.16p 882.00p 68207
17/11/2021 876.00p 888.21p 876.00p 880.00p 234419
16/11/2021 880.00p 880.70p 876.00p 877.00p 91218
15/11/2021 884.00p 886.74p 875.00p 882.00p 129183
12/11/2021 880.00p 885.00p 877.24p 880.00p 44286
11/11/2021 877.00p 883.00p 876.00p 883.00p 83031
10/11/2021 887.00p 889.25p 875.00p 876.00p 76679
09/11/2021 889.00p 889.50p 880.00p 886.00p 309245
08/11/2021 874.00p 891.00p 874.00p 891.00p 168359
05/11/2021 882.00p 885.00p 873.31p 882.00p 324623
04/11/2021 866.00p 882.00p 860.96p 882.00p 252254
03/11/2021 866.00p 868.16p 861.00p 863.00p 48225
02/11/2021 863.00p 869.00p 856.00p 866.00p 104393
01/11/2021 854.00p 865.00p 850.21p 862.00p 132956
29/10/2021 843.00p 854.00p 841.00p 854.00p 186586
28/10/2021 835.00p 847.00p 832.24p 847.00p 191487
27/10/2021 827.00p 836.00p 827.00p 836.00p 173490
26/10/2021 828.00p 833.00p 822.62p 830.00p 175186
25/10/2021 829.00p 831.00p 826.00p 827.00p 113834
22/10/2021 822.00p 834.00p 822.00p 834.00p 208315
21/10/2021 819.00p 825.00p 817.00p 825.00p 239237
20/10/2021 813.00p 820.00p 812.00p 818.00p 121937
19/10/2021 810.00p 817.00p 803.58p 814.00p 144241
18/10/2021 807.00p 811.00p 803.00p 809.00p 94084
15/10/2021 805.00p 813.20p 805.00p 810.00p 134698
14/10/2021 800.00p 808.00p 799.00p 807.00p 76932
13/10/2021 782.00p 799.00p 781.00p 796.00p 109914
12/10/2021 783.00p 788.00p 780.00p 788.00p 60349
11/10/2021 793.00p 793.00p 782.00p 782.00p 82542
08/10/2021 803.00p 803.00p 781.00p 793.00p 121963
07/10/2021 795.00p 800.00p 786.25p 800.00p 281840
06/10/2021 790.00p 793.52p 776.00p 785.00p 143991
05/10/2021 792.00p 798.00p 790.00p 795.00p 566083
04/10/2021 795.00p 800.00p 792.00p 793.00p 185956
01/10/2021 802.00p 805.00p 794.71p 803.00p 221538
30/09/2021 814.00p 817.00p 805.00p 808.00p 288757
29/09/2021 815.00p 815.80p 806.00p 809.00p 180733
28/09/2021 829.00p 829.30p 804.00p 804.00p 242890
27/09/2021 853.00p 853.00p 826.46p 829.00p 150800
24/09/2021 854.00p 854.00p 841.00p 842.00p 161951
23/09/2021 849.00p 856.17p 848.00p 851.00p 168804
22/09/2021 838.00p 844.00p 838.00p 844.00p 1673398
21/09/2021 835.00p 839.00p 829.00p 837.00p 981105
20/09/2021 848.00p 848.00p 820.76p 829.00p 139251
17/09/2021 840.00p 852.52p 840.00p 840.00p 231734
16/09/2021 848.00p 851.00p 846.00p 846.00p 331937
15/09/2021 849.00p 849.00p 844.00p 844.00p 115552
14/09/2021 851.00p 855.00p 847.00p 847.00p 110844
13/09/2021 855.00p 857.00p 850.00p 850.00p 57994
10/09/2021 855.00p 856.00p 848.00p 848.00p 51089
09/09/2021 855.00p 857.60p 847.00p 848.00p 101317
08/09/2021 861.00p 865.00p 857.00p 860.00p 138799
07/09/2021 871.00p 872.00p 862.00p 864.00p 241540
06/09/2021 870.00p 874.00p 864.00p 867.00p 187190
03/09/2021 876.00p 878.00p 863.00p 867.00p 217040
02/09/2021 873.00p 877.00p 870.56p 875.00p 109073
01/09/2021 864.00p 875.00p 858.90p 875.00p 76171
31/08/2021 860.00p 864.00p 854.50p 862.00p 150157
30/08/2021 857.00p 858.50p 853.00p 858.00p 66375
27/08/2021 857.00p 858.50p 853.00p 858.00p 66375
26/08/2021 850.00p 857.00p 849.00p 856.00p 107190
25/08/2021 854.00p 855.00p 851.22p 853.00p 257636
24/08/2021 856.00p 856.00p 848.37p 854.00p 78503
23/08/2021 853.00p 857.00p 851.48p 854.00p 57479
20/08/2021 842.00p 853.00p 835.80p 853.00p 231935
19/08/2021 836.00p 843.00p 830.00p 843.00p 181377
18/08/2021 837.00p 844.00p 837.00p 844.00p 273126
17/08/2021 830.00p 842.00p 829.67p 842.00p 71534
16/08/2021 829.00p 834.00p 828.25p 832.00p 31057
13/08/2021 834.00p 836.00p 829.51p 834.00p 40336
12/08/2021 833.00p 834.00p 828.00p 833.00p 86807
11/08/2021 832.00p 835.00p 827.60p 835.00p 87197
10/08/2021 832.00p 833.00p 826.88p 829.00p 109916
09/08/2021 821.00p 832.00p 821.00p 831.00p 102882
06/08/2021 832.00p 836.60p 825.00p 827.00p 83000
05/08/2021 831.00p 838.00p 831.00p 837.00p 91479
04/08/2021 826.00p 832.00p 823.00p 832.00p 68641
03/08/2021 816.00p 826.00p 816.00p 823.00p 156443
02/08/2021 811.00p 818.00p 809.00p 818.00p 114779
30/07/2021 798.00p 810.00p 795.31p 810.00p 116476
29/07/2021 799.00p 804.00p 797.61p 804.00p 132938
28/07/2021 793.00p 798.00p 792.75p 794.00p 123483
27/07/2021 791.00p 796.00p 788.00p 792.00p 151865
26/07/2021 795.00p 799.92p 791.36p 794.00p 74124
23/07/2021 792.00p 800.00p 791.13p 797.00p 73309
22/07/2021 786.00p 791.00p 782.12p 790.00p 116952
21/07/2021 779.00p 785.00p 777.44p 783.00p 94947
20/07/2021 771.00p 777.00p 766.50p 774.00p 179449
19/07/2021 776.00p 776.00p 764.00p 767.00p 253808
16/07/2021 778.00p 779.00p 773.00p 774.00p 93765
15/07/2021 777.00p 781.04p 771.00p 771.00p 63273
14/07/2021 775.00p 779.00p 772.00p 779.00p 198016
13/07/2021 772.00p 779.00p 772.00p 775.00p 199473
12/07/2021 777.00p 780.00p 770.00p 777.00p 87407
09/07/2021 771.00p 777.00p 767.32p 777.00p 124664
08/07/2021 771.00p 773.00p 764.00p 770.00p 220084
07/07/2021 765.00p 775.00p 762.76p 775.00p 185965
06/07/2021 758.00p 765.00p 755.17p 765.00p 304496
05/07/2021 757.00p 759.00p 754.15p 759.00p 120079
02/07/2021 757.00p 759.00p 754.39p 757.00p 244907
01/07/2021 755.00p 756.00p 750.00p 755.00p 125180
30/06/2021 754.00p 754.00p 750.00p 750.00p 170717
29/06/2021 744.00p 755.00p 743.59p 753.00p 198283
28/06/2021 742.00p 745.60p 742.00p 744.00p 237560
25/06/2021 741.00p 750.20p 740.43p 750.00p 316049
24/06/2021 739.00p 745.00p 737.50p 743.00p 267418
23/06/2021 740.00p 742.07p 734.75p 740.00p 206693
22/06/2021 740.00p 742.62p 736.68p 739.00p 210286
21/06/2021 740.00p 742.25p 734.00p 737.00p 284255
18/06/2021 744.00p 746.00p 737.00p 741.00p 309478
17/06/2021 737.00p 741.00p 735.00p 740.00p 423449
16/06/2021 748.00p 748.00p 740.00p 741.00p 145516
15/06/2021 744.00p 748.00p 742.00p 743.00p 215129
14/06/2021 744.00p 746.50p 738.64p 743.00p 327915
11/06/2021 739.00p 742.00p 736.00p 741.00p 632006
10/06/2021 739.00p 741.00p 734.00p 734.00p 313310
09/06/2021 735.00p 738.00p 733.00p 737.00p 179425
08/06/2021 743.00p 743.00p 735.00p 738.00p 682146
07/06/2021 747.00p 748.00p 740.00p 740.00p 190549
04/06/2021 744.00p 745.00p 738.30p 745.00p 102147
03/06/2021 746.00p 748.70p 737.85p 742.00p 296216
02/06/2021 746.00p 753.09p 745.60p 746.00p 161772
01/06/2021 753.00p 754.00p 746.62p 752.00p 211285
31/05/2021 740.00p 753.00p 740.00p 750.00p 880683
28/05/2021 740.00p 753.00p 740.00p 750.00p 780683
27/05/2021 733.00p 747.00p 732.00p 746.00p 377126
26/05/2021 730.00p 735.00p 725.50p 735.00p 369837
25/05/2021 723.00p 729.00p 722.39p 724.00p 241485
24/05/2021 722.00p 722.20p 719.50p 722.00p 67238
21/05/2021 716.00p 722.00p 713.00p 722.00p 342949
20/05/2021 704.00p 717.00p 698.88p 716.00p 510946
19/05/2021 702.00p 704.22p 696.00p 698.00p 218178
18/05/2021 710.00p 710.00p 706.00p 707.00p 265142
17/05/2021 705.00p 709.00p 702.10p 707.00p 286444
14/05/2021 699.00p 708.00p 693.90p 703.00p 80197
13/05/2021 696.00p 696.50p 690.00p 697.00p 82574
12/05/2021 706.00p 706.00p 699.00p 701.00p 305204
11/05/2021 712.00p 712.00p 698.00p 704.00p 323986
10/05/2021 726.00p 727.26p 711.00p 717.00p 258019
07/05/2021 727.00p 727.00p 722.00p 726.00p 497459
06/05/2021 729.00p 731.25p 723.00p 723.00p 126938
05/05/2021 730.00p 730.52p 725.00p 728.00p 150314
04/05/2021 735.00p 735.00p 723.00p 723.00p 384171
03/05/2021 736.00p 737.50p 733.00p 737.00p 421231
30/04/2021 736.00p 737.50p 733.00p 737.00p 341231
29/04/2021 736.00p 739.00p 735.00p 736.00p 285954
28/04/2021 736.00p 740.00p 734.00p 740.00p 446921
27/04/2021 738.00p 741.55p 735.00p 740.00p 445673
26/04/2021 736.00p 739.00p 731.00p 739.00p 161097
23/04/2021 734.00p 737.00p 730.00p 736.00p 199239
22/04/2021 720.00p 736.00p 720.00p 735.00p 153282
21/04/2021 723.00p 726.00p 720.00p 723.00p 179793
20/04/2021 733.00p 733.06p 724.00p 726.00p 132163
19/04/2021 730.00p 738.00p 730.00p 734.00p 227087
16/04/2021 733.00p 736.00p 732.60p 735.00p 389504
15/04/2021 730.00p 735.00p 728.30p 734.00p 233622
14/04/2021 728.00p 731.00p 725.56p 731.00p 157720
13/04/2021 719.00p 728.00p 719.00p 728.00p 231033
12/04/2021 722.00p 725.00p 719.52p 725.00p 427796
09/04/2021 720.00p 727.00p 718.00p 725.00p 134195
08/04/2021 708.00p 721.00p 705.00p 721.00p 208450
07/04/2021 708.00p 710.00p 703.00p 710.00p 206964
06/04/2021 703.00p 706.00p 700.03p 703.00p 320049
02/04/2021 695.00p 702.00p 692.60p 699.00p 163419
01/04/2021 695.00p 702.00p 692.60p 699.00p 163419
31/03/2021 694.00p 696.00p 691.00p 696.00p 242886
30/03/2021 692.00p 695.00p 689.00p 693.00p 202628
29/03/2021 690.00p 693.00p 688.40p 691.00p 223924
26/03/2021 695.00p 695.00p 690.20p 691.00p 348571
25/03/2021 690.00p 693.00p 687.00p 687.00p 563632
24/03/2021 689.00p 695.00p 687.00p 692.00p 311986
23/03/2021 686.00p 692.00p 686.00p 691.00p 286914
22/03/2021 691.00p 694.00p 687.00p 690.00p 198391
19/03/2021 690.00p 694.31p 686.25p 687.00p 447457
18/03/2021 697.00p 706.00p 691.00p 693.00p 221682
17/03/2021 697.00p 702.00p 696.80p 701.00p 255659
16/03/2021 696.00p 708.00p 693.28p 705.00p 292449
15/03/2021 693.00p 696.56p 691.00p 693.00p 210252
12/03/2021 689.00p 696.00p 689.00p 694.00p 94904
11/03/2021 698.00p 702.24p 695.00p 699.00p 271286
10/03/2021 685.00p 698.00p 684.00p 695.00p 250261
09/03/2021 684.00p 693.00p 676.00p 692.00p 366774
08/03/2021 687.00p 687.34p 674.00p 682.00p 246221
05/03/2021 682.00p 686.00p 677.00p 681.00p 259446
04/03/2021 689.00p 692.00p 684.70p 688.00p 194329
03/03/2021 699.00p 700.10p 690.00p 694.00p 642614
02/03/2021 691.00p 699.00p 691.00p 692.00p 194649
01/03/2021 697.00p 699.00p 692.00p 695.00p 846715
26/02/2021 694.00p 696.00p 687.68p 696.00p 549714
25/02/2021 696.00p 704.00p 692.00p 695.00p 285522
24/02/2021 697.00p 704.00p 697.00p 699.00p 351352
23/02/2021 708.00p 711.00p 695.00p 701.00p 407674
22/02/2021 724.00p 725.05p 696.00p 711.00p 257877
19/02/2021 727.00p 731.00p 726.00p 728.00p 124646
18/02/2021 738.00p 739.00p 726.98p 727.00p 277333
17/02/2021 743.00p 748.00p 738.00p 738.00p 492942
16/02/2021 753.00p 753.00p 744.00p 749.00p 303303

*Close Price adjusted for both dividends and splits