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
11/06/2012 268.00p 269.00p 265.00p 265.50p 49798
08/06/2012 263.00p 265.41p 261.00p 261.50p 36303
07/06/2012 265.00p 267.42p 262.00p 263.00p 67759
06/06/2012 262.00p 263.00p 259.71p 262.00p 77811
01/06/2012 257.25p 259.70p 252.50p 256.50p 116865
31/05/2012 257.50p 259.24p 254.75p 257.75p 43416
30/05/2012 255.50p 258.67p 255.50p 256.75p 19924
29/05/2012 259.25p 259.58p 257.05p 258.00p 43808
28/05/2012 259.50p 261.00p 255.00p 255.00p 42892
25/05/2012 260.50p 260.50p 255.00p 255.00p 23032
24/05/2012 253.50p 258.74p 253.50p 255.00p 33456
23/05/2012 257.00p 259.50p 253.75p 253.75p 32561
22/05/2012 259.50p 261.75p 257.31p 260.50p 90390
21/05/2012 255.25p 259.75p 255.25p 257.38p 69023
18/05/2012 255.00p 259.00p 253.51p 256.50p 99118
17/05/2012 256.50p 261.50p 255.00p 258.00p 59963
16/05/2012 259.00p 263.69p 256.25p 256.25p 335980
15/05/2012 266.00p 267.99p 261.86p 265.00p 71197
14/05/2012 270.00p 270.00p 262.00p 264.88p 124102
11/05/2012 269.00p 272.00p 267.50p 270.25p 89773
10/05/2012 270.00p 274.49p 269.50p 272.50p 57825
09/05/2012 271.00p 271.75p 269.00p 269.00p 62693
08/05/2012 277.00p 280.51p 271.00p 273.50p 79395
04/05/2012 280.00p 283.43p 278.50p 278.50p 41006
03/05/2012 285.00p 285.51p 280.25p 280.50p 45965
02/05/2012 289.50p 289.50p 280.00p 280.00p 57950
01/05/2012 289.00p 289.00p 285.50p 285.50p 20135
30/04/2012 285.25p 289.62p 285.25p 287.50p 45346
27/04/2012 283.00p 289.00p 283.00p 288.25p 40606
26/04/2012 291.50p 291.50p 288.00p 289.75p 292549
25/04/2012 283.00p 291.00p 281.50p 289.00p 78581
24/04/2012 281.00p 282.90p 280.75p 280.75p 27939
23/04/2012 282.00p 282.75p 280.16p 282.00p 182899
20/04/2012 282.00p 285.46p 282.00p 284.00p 29768
19/04/2012 284.50p 285.25p 280.00p 285.12p 68867
18/04/2012 283.50p 287.09p 283.00p 283.00p 74369
17/04/2012 282.00p 285.00p 280.00p 282.75p 75686
16/04/2012 282.00p 283.97p 278.00p 281.00p 50140
13/04/2012 280.00p 283.25p 277.50p 277.50p 80689
12/04/2012 277.00p 279.75p 274.46p 278.00p 32516
11/04/2012 274.00p 276.00p 270.72p 275.50p 46852
10/04/2012 273.50p 274.99p 270.00p 273.25p 154441
05/04/2012 275.75p 276.99p 273.25p 275.13p 74155
04/04/2012 278.25p 281.36p 273.33p 274.25p 137854
03/04/2012 278.00p 282.00p 278.00p 282.00p 79690
02/04/2012 278.00p 281.82p 275.43p 278.25p 144633
30/03/2012 276.75p 280.63p 276.01p 277.50p 49787
29/03/2012 279.75p 279.75p 275.80p 279.50p 69408
28/03/2012 282.00p 283.11p 276.33p 281.50p 50273
27/03/2012 281.00p 281.64p 276.00p 278.00p 48220
26/03/2012 279.00p 281.64p 276.00p 279.87p 80654
23/03/2012 278.25p 279.77p 276.75p 279.75p 56406
22/03/2012 282.50p 283.25p 276.00p 279.50p 100800
21/03/2012 283.00p 285.24p 282.74p 283.25p 91430
20/03/2012 283.75p 284.49p 282.50p 282.50p 78888
19/03/2012 287.00p 288.79p 284.00p 284.00p 83564
16/03/2012 284.50p 289.00p 284.00p 284.00p 49044
15/03/2012 285.00p 290.00p 285.00p 289.00p 52586
14/03/2012 283.75p 288.00p 281.25p 288.00p 153374
13/03/2012 283.75p 284.25p 279.50p 284.25p 51806
12/03/2012 282.50p 282.99p 278.00p 282.00p 97199
09/03/2012 281.00p 283.00p 278.00p 283.00p 102926
08/03/2012 274.00p 279.00p 273.00p 276.25p 232912
07/03/2012 272.00p 274.86p 270.50p 273.00p 145611
06/03/2012 282.00p 286.00p 272.50p 273.25p 116390
05/03/2012 288.75p 289.92p 285.00p 285.75p 105559
02/03/2012 286.00p 292.00p 283.69p 288.75p 167651
01/03/2012 280.50p 285.90p 278.00p 284.00p 65140
29/02/2012 278.00p 280.36p 275.50p 277.00p 40810
28/02/2012 276.00p 278.03p 272.55p 277.50p 29552
27/02/2012 272.00p 275.50p 271.51p 273.50p 36792
24/02/2012 276.00p 277.91p 273.18p 274.25p 70249
23/02/2012 272.00p 276.00p 270.00p 273.50p 70137
22/02/2012 270.00p 274.00p 270.00p 270.50p 30624
21/02/2012 274.00p 275.00p 269.50p 269.50p 98349
20/02/2012 268.00p 274.04p 266.00p 271.75p 92709
17/02/2012 266.00p 267.99p 263.50p 265.25p 38065
16/02/2012 264.00p 265.50p 262.51p 263.50p 36611
15/02/2012 263.00p 268.00p 260.50p 266.00p 83795
14/02/2012 261.18p 263.00p 260.01p 261.25p 27905
13/02/2012 261.50p 264.49p 259.25p 262.25p 73198
10/02/2012 259.00p 263.00p 259.00p 261.25p 74902
09/02/2012 261.50p 264.00p 258.50p 264.00p 78678
08/02/2012 258.00p 260.00p 257.60p 258.00p 59420
07/02/2012 257.50p 258.00p 256.25p 257.50p 32400
06/02/2012 256.00p 258.50p 253.80p 257.50p 58819
03/02/2012 248.00p 256.00p 248.00p 254.75p 57286
02/02/2012 250.00p 251.97p 247.01p 248.62p 46555
01/02/2012 243.50p 248.74p 243.50p 248.00p 162817
31/01/2012 244.00p 247.14p 243.83p 244.75p 18590
30/01/2012 245.00p 246.50p 243.00p 245.50p 63545
27/01/2012 247.00p 247.70p 245.01p 246.88p 1020802
26/01/2012 246.25p 246.77p 245.85p 246.25p 38125
25/01/2012 247.00p 247.00p 245.00p 245.75p 123386
24/01/2012 245.25p 247.90p 244.13p 246.00p 24012
23/01/2012 246.50p 246.50p 245.00p 245.75p 848689
20/01/2012 247.00p 248.34p 245.20p 246.00p 369118
19/01/2012 241.75p 247.31p 239.13p 246.50p 62622
18/01/2012 240.00p 243.45p 239.36p 242.13p 36133
17/01/2012 241.50p 242.00p 239.25p 240.63p 22620
16/01/2012 238.00p 240.21p 235.50p 237.37p 47449
13/01/2012 240.75p 242.00p 235.41p 236.25p 109434
12/01/2012 240.00p 241.88p 237.00p 239.00p 59507
11/01/2012 236.50p 238.75p 235.75p 238.75p 170416
10/01/2012 233.50p 237.00p 231.76p 236.63p 70892
09/01/2012 233.20p 233.20p 229.50p 230.38p 27327
06/01/2012 230.50p 231.69p 229.00p 230.50p 78099
05/01/2012 237.50p 237.50p 230.43p 231.50p 48088
04/01/2012 235.00p 237.50p 232.00p 233.87p 69812
03/01/2012 236.50p 237.69p 233.85p 236.88p 38486
30/12/2011 231.00p 233.00p 231.00p 231.87p 12828
29/12/2011 228.25p 230.00p 228.25p 230.00p 18894
28/12/2011 230.50p 230.50p 227.87p 227.87p 21953
23/12/2011 229.25p 230.63p 229.25p 230.63p 13251
22/12/2011 228.50p 230.00p 226.62p 230.00p 36976
21/12/2011 227.00p 228.50p 224.74p 225.38p 20466
20/12/2011 220.50p 225.50p 220.50p 225.50p 203473
19/12/2011 221.00p 224.00p 220.25p 222.25p 42384
16/12/2011 223.00p 226.49p 222.00p 225.00p 46862
15/12/2011 223.25p 228.69p 223.00p 225.50p 23151
14/12/2011 225.50p 229.00p 223.25p 227.00p 55509
13/12/2011 230.25p 231.00p 228.00p 228.00p 22716
12/12/2011 235.00p 238.51p 231.00p 232.00p 35740
09/12/2011 242.50p 242.50p 237.00p 238.00p 12813
08/12/2011 244.00p 246.25p 230.50p 237.00p 69755
07/12/2011 242.25p 242.50p 239.60p 241.37p 58686
06/12/2011 241.00p 241.75p 240.25p 241.62p 20384
05/12/2011 241.25p 243.00p 237.01p 240.50p 314802
02/12/2011 237.00p 238.47p 235.00p 235.00p 51078
01/12/2011 231.25p 237.17p 231.25p 232.00p 30373
30/11/2011 223.00p 234.25p 222.50p 234.25p 47413
29/11/2011 225.45p 225.95p 223.52p 224.13p 22451
28/11/2011 223.25p 226.00p 223.25p 223.50p 23449
25/11/2011 219.00p 219.50p 215.75p 219.13p 40094
24/11/2011 219.75p 224.25p 216.27p 217.50p 75154
23/11/2011 219.00p 221.36p 216.00p 216.00p 50906
22/11/2011 222.50p 224.00p 221.50p 221.50p 54161
21/11/2011 221.75p 225.49p 221.35p 222.25p 62651
18/11/2011 225.00p 226.00p 223.00p 226.00p 38645
17/11/2011 226.00p 228.74p 224.63p 225.00p 69320
16/11/2011 230.00p 232.99p 227.35p 230.00p 34735
15/11/2011 228.00p 233.50p 226.25p 230.75p 39344
14/11/2011 233.75p 235.99p 229.50p 230.00p 50743
11/11/2011 233.25p 234.00p 228.18p 234.00p 73250
10/11/2011 226.00p 232.75p 222.00p 230.00p 74133
09/11/2011 231.25p 233.50p 227.50p 228.38p 43912
08/11/2011 234.75p 237.25p 232.78p 234.88p 48947
07/11/2011 231.00p 234.75p 230.25p 233.50p 38047
04/11/2011 233.50p 237.88p 233.00p 234.00p 37061
03/11/2011 229.75p 238.00p 229.75p 236.88p 115338
02/11/2011 231.00p 233.88p 230.00p 232.50p 24193
01/11/2011 234.00p 234.75p 229.00p 231.50p 124207
31/10/2011 245.00p 246.99p 241.50p 241.50p 35849
28/10/2011 252.00p 252.00p 246.43p 248.00p 58552
27/10/2011 246.00p 251.50p 242.00p 250.38p 79206
26/10/2011 239.25p 241.50p 238.00p 238.50p 35721
25/10/2011 238.50p 239.75p 236.00p 237.00p 54188
24/10/2011 240.99p 240.99p 234.90p 236.75p 9797
21/10/2011 235.50p 237.00p 233.50p 235.63p 36383
20/10/2011 235.00p 238.00p 230.50p 233.50p 71754
19/10/2011 233.00p 236.00p 232.75p 234.00p 64179
18/10/2011 227.75p 233.00p 227.75p 231.63p 37568
17/10/2011 234.50p 237.49p 231.50p 231.87p 83731
14/10/2011 230.00p 233.00p 230.00p 231.75p 32780
13/10/2011 231.50p 232.00p 226.50p 226.50p 30235
12/10/2011 233.00p 233.00p 230.00p 230.75p 26850
11/10/2011 232.00p 232.00p 226.00p 226.00p 34493
10/10/2011 224.50p 232.00p 224.50p 230.25p 39353
07/10/2011 224.00p 226.50p 224.00p 225.25p 36067
06/10/2011 225.25p 225.75p 219.02p 224.50p 61650
05/10/2011 220.25p 222.00p 217.25p 220.25p 48084
04/10/2011 220.00p 220.50p 214.25p 216.00p 104939
03/10/2011 223.00p 229.00p 220.90p 228.00p 78473
30/09/2011 230.00p 231.75p 227.50p 228.38p 79522
29/09/2011 230.50p 233.00p 230.50p 230.50p 29576
28/09/2011 231.50p 233.74p 229.61p 229.87p 42918
27/09/2011 226.00p 233.00p 225.25p 232.25p 64110
26/09/2011 215.00p 225.75p 214.00p 222.75p 134831
23/09/2011 225.75p 225.75p 215.75p 220.88p 99656
22/09/2011 230.50p 230.50p 222.51p 224.00p 53817
21/09/2011 235.75p 236.00p 233.45p 234.50p 43613
20/09/2011 232.00p 234.50p 230.12p 234.12p 51076
19/09/2011 234.25p 235.00p 230.25p 230.50p 60071
16/09/2011 236.00p 239.25p 235.50p 237.00p 44875
15/09/2011 228.00p 236.50p 227.49p 235.00p 108952
14/09/2011 223.75p 227.25p 221.75p 226.38p 38760
13/09/2011 218.50p 225.00p 218.25p 225.00p 63599
12/09/2011 220.00p 221.25p 216.75p 221.00p 41601
09/09/2011 229.00p 230.90p 226.25p 226.25p 25052
08/09/2011 232.00p 233.15p 229.00p 230.38p 44383
07/09/2011 227.00p 231.25p 227.00p 230.50p 69185
06/09/2011 225.50p 225.50p 219.00p 219.00p 23941
05/09/2011 230.00p 230.00p 222.00p 223.75p 101167
02/09/2011 234.50p 235.75p 231.00p 232.12p 91403
01/09/2011 236.00p 239.00p 234.00p 237.50p 163207
31/08/2011 232.00p 235.50p 231.00p 235.00p 40430
30/08/2011 235.50p 236.00p 233.00p 233.75p 65674
26/08/2011 230.25p 230.25p 227.00p 228.38p 41075
25/08/2011 235.00p 235.99p 230.00p 231.50p 99049
24/08/2011 232.00p 234.00p 231.50p 232.25p 26020

*Close Price adjusted for both dividends and splits