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
23/08/2011 232.00p 232.00p 228.36p 230.00p 24320
22/08/2011 229.00p 231.12p 227.80p 230.00p 39864
19/08/2011 232.50p 232.50p 222.75p 231.00p 94682
18/08/2011 238.00p 240.00p 231.00p 234.00p 53237
17/08/2011 240.75p 242.00p 239.50p 241.25p 39994
16/08/2011 243.50p 243.50p 238.25p 242.00p 71360
15/08/2011 240.00p 243.75p 238.75p 243.75p 33869
12/08/2011 230.50p 240.00p 230.50p 240.00p 76004
11/08/2011 232.50p 234.00p 223.25p 231.75p 140282
10/08/2011 235.00p 240.00p 228.00p 228.00p 201622
09/08/2011 232.00p 232.00p 215.00p 232.00p 234675
08/08/2011 238.00p 243.00p 232.00p 232.12p 175950
05/08/2011 244.50p 245.50p 236.25p 240.00p 114928
04/08/2011 260.50p 260.50p 248.25p 250.50p 95194
03/08/2011 258.25p 260.16p 255.00p 256.75p 115194
02/08/2011 263.75p 266.75p 261.75p 262.50p 46316
01/08/2011 270.25p 272.00p 263.76p 264.00p 82011
29/07/2011 268.00p 268.00p 265.00p 266.88p 96957
28/07/2011 268.50p 275.50p 267.00p 268.25p 81905
27/07/2011 273.75p 274.00p 269.01p 269.37p 51482
26/07/2011 274.50p 276.40p 273.50p 275.62p 14283
25/07/2011 273.50p 276.00p 273.25p 275.25p 26988
22/07/2011 277.50p 277.50p 275.50p 276.50p 46813
21/07/2011 271.00p 275.77p 269.93p 274.25p 174710
20/07/2011 271.50p 273.62p 269.51p 271.00p 29720
19/07/2011 272.75p 272.75p 268.94p 270.00p 56995
18/07/2011 269.25p 271.45p 266.00p 266.00p 74842
15/07/2011 271.00p 273.00p 270.04p 271.88p 62442
14/07/2011 272.00p 274.50p 271.25p 274.00p 102901
13/07/2011 274.75p 275.18p 270.50p 273.50p 32088
12/07/2011 270.00p 273.00p 265.00p 270.88p 146717
11/07/2011 278.25p 279.25p 270.50p 272.38p 414944
08/07/2011 282.00p 285.50p 277.00p 278.00p 134409
07/07/2011 279.00p 281.75p 278.50p 281.38p 77009
06/07/2011 282.75p 282.75p 278.00p 278.63p 104899
05/07/2011 280.00p 283.00p 280.00p 283.00p 126729
04/07/2011 278.75p 283.00p 278.57p 283.00p 84438
01/07/2011 275.00p 278.00p 274.74p 277.50p 20503
30/06/2011 269.25p 274.50p 268.75p 274.50p 98040
29/06/2011 268.50p 270.00p 267.00p 268.13p 174652
28/06/2011 265.50p 268.00p 265.50p 268.00p 84214
27/06/2011 266.50p 268.00p 266.00p 268.00p 24956
24/06/2011 271.75p 271.75p 266.00p 270.00p 69957
23/06/2011 274.00p 274.50p 267.00p 267.25p 134574
22/06/2011 277.25p 278.25p 276.85p 277.50p 85465
21/06/2011 277.25p 278.00p 276.63p 277.25p 58628
20/06/2011 273.00p 274.75p 272.10p 273.00p 24384
17/06/2011 275.50p 278.00p 274.35p 277.25p 182101
16/06/2011 280.00p 280.14p 274.25p 277.25p 148711
15/06/2011 284.50p 284.72p 280.51p 281.12p 54702
14/06/2011 285.00p 285.86p 284.80p 285.25p 77659
13/06/2011 284.50p 286.71p 283.12p 283.12p 44949
10/06/2011 287.00p 289.71p 285.88p 285.88p 25007
09/06/2011 288.00p 290.71p 287.00p 287.50p 57252
08/06/2011 291.00p 291.00p 287.50p 287.50p 32978
07/06/2011 291.00p 291.86p 288.50p 288.50p 56325
06/06/2011 288.00p 290.86p 287.64p 288.00p 31814
03/06/2011 288.25p 292.21p 287.75p 289.50p 44477
02/06/2011 287.25p 290.21p 287.25p 287.50p 35663
01/06/2011 291.00p 292.32p 289.00p 289.50p 107768
31/05/2011 285.50p 291.41p 285.40p 290.00p 71347
27/05/2011 285.00p 287.50p 283.00p 285.50p 55582
26/05/2011 285.00p 287.50p 282.00p 282.00p 88416
25/05/2011 284.75p 284.91p 283.20p 283.50p 83035
24/05/2011 285.50p 286.25p 284.00p 284.00p 191008
23/05/2011 289.00p 289.00p 283.50p 283.50p 118775
20/05/2011 294.00p 294.99p 289.25p 289.25p 79886
19/05/2011 291.50p 295.00p 291.50p 295.00p 62627
18/05/2011 291.75p 292.75p 290.50p 292.50p 65367
17/05/2011 290.75p 292.50p 289.50p 290.75p 201853
16/05/2011 292.00p 294.00p 290.50p 294.00p 66068
13/05/2011 295.50p 297.50p 293.00p 296.00p 50608
12/05/2011 297.00p 297.00p 292.75p 296.00p 145050
11/05/2011 299.00p 299.40p 296.00p 297.00p 77125
10/05/2011 298.00p 299.40p 297.62p 299.00p 122711
09/05/2011 297.50p 299.00p 295.00p 298.00p 235378
06/05/2011 296.00p 298.50p 295.85p 298.50p 287213
05/05/2011 298.00p 299.49p 296.25p 296.75p 311142
04/05/2011 299.50p 299.50p 296.26p 297.00p 38916
03/05/2011 302.00p 302.00p 298.25p 300.50p 115674
28/04/2011 299.50p 300.00p 296.78p 299.00p 176966
27/04/2011 295.25p 300.00p 295.25p 300.00p 125332
26/04/2011 297.00p 299.00p 294.00p 295.00p 89406
21/04/2011 296.00p 298.00p 294.00p 297.00p 51719
20/04/2011 289.50p 296.00p 288.70p 296.00p 81996
19/04/2011 288.25p 289.00p 285.50p 289.00p 42750
18/04/2011 290.00p 295.00p 285.00p 286.50p 69061
15/04/2011 291.25p 294.50p 291.00p 294.00p 59113
14/04/2011 294.50p 297.25p 292.00p 294.00p 94725
13/04/2011 296.50p 297.90p 294.26p 295.00p 61574
12/04/2011 294.00p 295.99p 293.37p 293.37p 98857
11/04/2011 294.00p 298.00p 294.00p 296.00p 34180
08/04/2011 296.00p 297.50p 294.16p 296.37p 51215
07/04/2011 295.00p 295.90p 292.50p 293.25p 100340
06/04/2011 293.75p 294.75p 290.18p 294.00p 67630
05/04/2011 291.00p 293.75p 290.00p 291.62p 91247
04/04/2011 289.00p 293.75p 289.00p 293.00p 111161
01/04/2011 287.00p 292.00p 286.25p 290.50p 101327
31/03/2011 287.00p 288.90p 285.00p 285.00p 111893
30/03/2011 287.50p 288.90p 284.00p 288.00p 106486
29/03/2011 284.94p 285.75p 282.85p 285.00p 43236
28/03/2011 282.00p 285.00p 282.00p 285.00p 107710
25/03/2011 280.25p 284.25p 280.25p 282.25p 39262
24/03/2011 276.00p 283.00p 276.00p 282.75p 115172
23/03/2011 278.00p 280.00p 276.25p 278.00p 85678
22/03/2011 277.00p 280.75p 276.00p 277.00p 51379
21/03/2011 272.50p 277.50p 272.50p 276.00p 60013
18/03/2011 273.00p 275.17p 271.50p 271.50p 48871
17/03/2011 268.00p 270.00p 263.25p 269.50p 41576
16/03/2011 268.00p 272.00p 264.00p 265.50p 163297
15/03/2011 272.00p 275.00p 267.00p 270.50p 127908
14/03/2011 278.00p 278.80p 275.00p 276.00p 71387
11/03/2011 277.00p 279.00p 277.00p 278.00p 23290
10/03/2011 281.00p 282.70p 277.14p 280.75p 108949
09/03/2011 284.00p 285.00p 279.21p 282.00p 86011
08/03/2011 281.00p 281.00p 279.38p 279.38p 34741
07/03/2011 280.00p 280.00p 277.00p 278.63p 42287
04/03/2011 279.00p 280.00p 277.00p 278.87p 74270
03/03/2011 275.00p 278.50p 273.50p 278.00p 53053
02/03/2011 271.75p 274.50p 271.70p 274.25p 67814
01/03/2011 276.00p 276.99p 272.25p 272.25p 89882
28/02/2011 274.00p 275.49p 272.01p 275.00p 129757
25/02/2011 271.75p 274.00p 271.50p 274.00p 121649
24/02/2011 270.25p 274.99p 270.00p 273.25p 127238
23/02/2011 274.50p 277.00p 274.09p 274.13p 20509
22/02/2011 278.50p 278.50p 275.70p 276.13p 63699
21/02/2011 281.00p 282.00p 279.00p 280.12p 137291
18/02/2011 282.00p 282.67p 280.66p 281.00p 90425
17/02/2011 281.50p 283.24p 281.50p 283.00p 36738
16/02/2011 283.50p 283.50p 282.00p 283.50p 89018
15/02/2011 284.09p 284.09p 282.50p 282.50p 32323
14/02/2011 282.25p 283.00p 280.88p 282.50p 87803
11/02/2011 280.00p 282.75p 279.00p 282.75p 47308
10/02/2011 280.00p 281.75p 278.74p 280.75p 33584
09/02/2011 279.50p 282.00p 277.00p 280.75p 179452
08/02/2011 280.75p 282.00p 278.01p 280.00p 155317
07/02/2011 274.00p 279.00p 273.00p 278.25p 139864
04/02/2011 273.75p 275.50p 273.75p 274.00p 108449
03/02/2011 276.00p 276.75p 272.50p 272.50p 35529
02/02/2011 276.50p 277.25p 275.60p 276.00p 72341
01/02/2011 274.50p 278.00p 274.25p 275.50p 72540
31/01/2011 276.00p 276.00p 272.75p 275.00p 85879
28/01/2011 275.00p 276.00p 273.00p 273.00p 69005
27/01/2011 272.00p 274.75p 272.00p 274.25p 425277
26/01/2011 271.50p 276.50p 271.50p 274.00p 126602
25/01/2011 272.50p 273.50p 271.75p 272.50p 145616
24/01/2011 275.00p 278.20p 271.75p 271.75p 110244
21/01/2011 279.00p 279.00p 276.00p 276.75p 35088
20/01/2011 275.50p 277.00p 274.87p 275.00p 87237
19/01/2011 279.50p 280.00p 276.75p 276.75p 100563
18/01/2011 279.25p 279.25p 277.00p 278.25p 79905
17/01/2011 274.75p 277.50p 274.00p 276.00p 127913
14/01/2011 275.00p 277.40p 273.10p 274.75p 73731
13/01/2011 275.00p 276.40p 273.50p 276.00p 64443
12/01/2011 272.00p 274.50p 270.50p 274.50p 128902
11/01/2011 268.50p 272.49p 268.50p 269.75p 31002
10/01/2011 269.75p 272.49p 268.51p 269.25p 84440
07/01/2011 267.75p 271.99p 267.75p 269.75p 78157
06/01/2011 268.00p 272.50p 268.00p 269.00p 65081
05/01/2011 270.00p 271.09p 266.75p 270.00p 71391
04/01/2011 272.00p 273.00p 270.00p 271.00p 92765
31/12/2010 269.00p 271.50p 267.00p 267.50p 46709
30/12/2010 266.50p 269.50p 266.50p 268.50p 52946
29/12/2010 266.50p 268.00p 266.50p 267.50p 35554
24/12/2010 268.25p 268.50p 267.11p 267.75p 9806
23/12/2010 270.25p 270.75p 265.00p 266.75p 53028
22/12/2010 269.75p 269.75p 266.50p 268.25p 20787
21/12/2010 265.00p 270.00p 264.75p 269.25p 107793
20/12/2010 264.50p 268.99p 264.50p 267.50p 17991
17/12/2010 266.00p 267.00p 264.50p 264.50p 37101
16/12/2010 264.00p 266.50p 264.00p 265.25p 134183
15/12/2010 265.00p 266.00p 262.51p 264.00p 40233
14/12/2010 265.00p 265.00p 262.50p 264.50p 57153
13/12/2010 263.50p 264.55p 262.50p 264.50p 32170
10/12/2010 264.75p 264.75p 261.50p 262.75p 40581
09/12/2010 264.00p 264.40p 262.02p 262.50p 38276
08/12/2010 263.00p 263.50p 261.00p 262.25p 76308
07/12/2010 260.00p 263.98p 258.00p 262.75p 52045
06/12/2010 257.00p 259.42p 257.00p 258.75p 85602
03/12/2010 258.00p 258.00p 255.50p 258.00p 18421
02/12/2010 252.00p 257.50p 252.00p 257.50p 65771
01/12/2010 246.00p 252.00p 245.00p 252.00p 69983
30/11/2010 247.00p 249.25p 241.00p 243.00p 116899
29/11/2010 248.50p 250.50p 246.12p 247.25p 32406
26/11/2010 248.00p 250.75p 245.86p 248.00p 36312
25/11/2010 247.00p 249.75p 247.00p 249.50p 32459
24/11/2010 247.50p 251.50p 247.00p 249.50p 138691
23/11/2010 250.00p 252.40p 247.00p 248.00p 53789
22/11/2010 254.00p 256.50p 252.00p 252.50p 79343
19/11/2010 252.00p 256.50p 252.00p 254.25p 179581
18/11/2010 254.50p 257.00p 252.50p 253.50p 80737
17/11/2010 250.50p 253.60p 250.01p 253.25p 13258
16/11/2010 252.00p 252.25p 251.50p 251.75p 66676
15/11/2010 256.00p 257.00p 254.00p 255.50p 138626
12/11/2010 257.50p 258.45p 256.10p 257.75p 78391
11/11/2010 260.00p 260.75p 259.25p 259.50p 39693
10/11/2010 261.00p 262.50p 259.00p 259.75p 81846
09/11/2010 260.75p 263.00p 260.50p 263.00p 35041
08/11/2010 261.00p 263.00p 259.56p 260.75p 62391
05/11/2010 264.00p 264.00p 261.50p 261.50p 99670

*Close Price adjusted for both dividends and splits