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
04/11/2010 259.00p 262.50p 259.00p 262.25p 65163
03/11/2010 258.00p 258.00p 255.00p 255.50p 28632
02/11/2010 257.00p 257.90p 255.00p 257.75p 114526
01/11/2010 256.00p 258.60p 254.25p 254.50p 40299
29/10/2010 256.00p 258.30p 255.35p 256.00p 80087
28/10/2010 256.00p 257.70p 255.00p 256.25p 57828
27/10/2010 256.00p 256.70p 254.00p 255.00p 49588
26/10/2010 260.00p 260.00p 252.25p 254.50p 76750
25/10/2010 258.50p 259.00p 256.50p 258.25p 97459
22/10/2010 257.50p 257.75p 256.50p 257.25p 83615
21/10/2010 258.00p 258.00p 257.25p 257.50p 74170
20/10/2010 256.50p 257.00p 255.65p 257.00p 57331
19/10/2010 257.00p 257.50p 255.52p 256.00p 249926
18/10/2010 257.50p 257.75p 255.19p 257.50p 44195
15/10/2010 256.50p 256.50p 255.50p 256.00p 103464
14/10/2010 256.50p 257.00p 256.25p 256.25p 235924
13/10/2010 255.50p 256.00p 255.00p 255.75p 276948
12/10/2010 252.00p 254.00p 251.00p 254.00p 92398
11/10/2010 253.50p 253.75p 253.25p 253.50p 103373
08/10/2010 253.00p 253.50p 252.50p 253.50p 127664
07/10/2010 254.00p 254.70p 253.00p 253.50p 55114
06/10/2010 252.75p 253.75p 250.50p 253.00p 84948
05/10/2010 249.00p 252.00p 249.00p 251.50p 65310
04/10/2010 251.50p 251.50p 248.00p 248.75p 48533
01/10/2010 251.00p 251.00p 248.10p 249.75p 130844
30/09/2010 248.00p 249.50p 247.10p 249.25p 222501
29/09/2010 248.00p 248.00p 247.15p 247.50p 49515
28/09/2010 247.00p 248.50p 247.00p 248.00p 81115
27/09/2010 247.00p 248.50p 247.00p 248.00p 61844
24/09/2010 247.00p 249.00p 246.50p 248.25p 67304
23/09/2010 248.50p 248.89p 246.60p 248.50p 51530
22/09/2010 251.00p 251.00p 248.00p 249.75p 41002
21/09/2010 249.50p 250.86p 249.00p 250.00p 34039
20/09/2010 249.00p 250.00p 247.50p 249.50p 37589
17/09/2010 246.25p 249.00p 245.00p 245.00p 35434
16/09/2010 248.00p 248.00p 244.00p 246.00p 16679
15/09/2010 243.50p 247.00p 243.50p 246.50p 69240
14/09/2010 243.25p 243.90p 243.00p 243.50p 107845
13/09/2010 242.00p 243.00p 240.99p 242.25p 34303
10/09/2010 235.00p 237.00p 234.35p 235.75p 27966
09/09/2010 229.75p 234.50p 229.65p 233.50p 200723
08/09/2010 227.25p 229.50p 226.70p 229.50p 92154
07/09/2010 228.00p 230.50p 227.50p 230.50p 26872
06/09/2010 228.00p 230.00p 227.00p 229.50p 33079
03/09/2010 223.00p 226.99p 222.90p 226.25p 83640
02/09/2010 219.75p 221.75p 219.75p 221.50p 393872
01/09/2010 220.50p 220.50p 217.50p 220.50p 33100
31/08/2010 213.00p 216.00p 213.00p 215.50p 53521
27/08/2010 215.00p 217.50p 215.00p 216.50p 32999
26/08/2010 215.00p 218.99p 215.00p 217.00p 22927
25/08/2010 217.75p 219.00p 215.00p 216.50p 67485
24/08/2010 219.25p 219.25p 217.26p 217.75p 8063
23/08/2010 219.00p 220.00p 218.25p 219.25p 82847
20/08/2010 218.50p 220.00p 218.00p 219.25p 21161
19/08/2010 220.50p 224.00p 219.60p 220.75p 56641
18/08/2010 220.00p 222.00p 219.60p 221.25p 33868
17/08/2010 221.00p 221.50p 220.10p 221.50p 28562
16/08/2010 220.00p 223.00p 218.00p 219.50p 78648
13/08/2010 222.00p 223.50p 220.60p 222.25p 70349
12/08/2010 223.00p 226.00p 221.10p 223.50p 30593
11/08/2010 225.00p 226.00p 222.00p 223.00p 26957
10/08/2010 228.00p 228.00p 226.00p 227.50p 12410
09/08/2010 228.50p 229.99p 227.00p 229.00p 33283
06/08/2010 223.00p 227.00p 223.00p 226.50p 284306
05/08/2010 224.00p 227.00p 224.00p 227.00p 29021
04/08/2010 223.00p 225.93p 223.00p 225.25p 21447
03/08/2010 224.00p 226.50p 223.60p 225.00p 58376
02/08/2010 221.50p 226.10p 221.50p 224.50p 15475
30/07/2010 222.00p 222.00p 221.50p 221.50p 18857
29/07/2010 221.00p 222.00p 220.49p 222.00p 15814
28/07/2010 221.25p 222.49p 221.25p 221.25p 4540
27/07/2010 221.75p 221.75p 221.00p 221.25p 9754
26/07/2010 218.00p 221.75p 218.00p 220.75p 49960
23/07/2010 220.00p 220.50p 217.50p 218.00p 64040
22/07/2010 215.00p 220.00p 213.50p 219.00p 44926
21/07/2010 214.75p 215.00p 214.00p 214.75p 61417
20/07/2010 213.00p 215.25p 211.00p 213.50p 51511
19/07/2010 213.00p 214.00p 211.70p 214.00p 35306
16/07/2010 213.50p 214.00p 211.00p 211.00p 302900
15/07/2010 211.50p 213.50p 209.00p 212.75p 195677
14/07/2010 213.50p 214.65p 213.50p 214.00p 21376
13/07/2010 213.50p 215.00p 213.00p 214.75p 30641
12/07/2010 213.50p 213.50p 210.10p 213.50p 51441
09/07/2010 213.00p 213.00p 209.63p 213.00p 21856
08/07/2010 205.00p 209.00p 205.00p 209.00p 2026
07/07/2010 201.75p 204.00p 198.15p 203.75p 13000
06/07/2010 200.00p 201.75p 200.00p 201.75p 31981
05/07/2010 196.75p 198.00p 195.00p 197.00p 19909
02/07/2010 194.00p 197.70p 194.00p 196.75p 19434
01/07/2010 195.00p 197.17p 194.00p 194.00p 118437
30/06/2010 197.75p 199.67p 196.00p 198.00p 36290
29/06/2010 200.00p 201.50p 198.00p 199.00p 22544
28/06/2010 202.00p 205.13p 201.20p 203.75p 5453
25/06/2010 201.50p 202.50p 200.72p 202.00p 27320
24/06/2010 205.50p 206.50p 203.00p 203.00p 95848
23/06/2010 207.50p 208.27p 207.50p 208.00p 3928
22/06/2010 209.00p 211.00p 208.50p 208.50p 27464
21/06/2010 210.00p 212.90p 210.00p 212.50p 65263
18/06/2010 205.25p 209.00p 204.67p 209.00p 45997
17/06/2010 204.00p 207.00p 204.00p 207.00p 42634
16/06/2010 204.00p 205.50p 203.00p 204.50p 26079
15/06/2010 202.75p 204.50p 201.04p 204.50p 25380
14/06/2010 201.00p 203.00p 201.00p 202.50p 29404
11/06/2010 196.00p 198.75p 195.18p 198.75p 13124
10/06/2010 193.75p 195.75p 193.75p 195.75p 19936
09/06/2010 189.00p 194.00p 188.50p 194.00p 78062
08/06/2010 189.00p 190.25p 186.10p 189.50p 31624
07/06/2010 185.75p 189.75p 185.10p 189.00p 45378
04/06/2010 194.00p 194.75p 188.00p 190.00p 36079
03/06/2010 190.00p 194.25p 189.90p 193.50p 31184
02/06/2010 188.75p 189.00p 186.00p 189.00p 48831
01/06/2010 190.00p 194.33p 187.00p 188.50p 33597
28/05/2010 191.00p 194.50p 191.00p 193.25p 76429
27/05/2010 188.75p 192.00p 188.25p 192.00p 14484
26/05/2010 186.25p 189.00p 186.25p 188.75p 119520
25/05/2010 189.00p 189.00p 185.00p 186.50p 67954
24/05/2010 195.00p 195.00p 193.17p 195.00p 28156
21/05/2010 193.00p 194.85p 191.00p 193.00p 62249
20/05/2010 198.00p 199.25p 193.56p 194.50p 64903
19/05/2010 201.50p 201.50p 198.50p 198.50p 112359
18/05/2010 203.75p 205.50p 202.00p 202.50p 89803
17/05/2010 201.00p 202.80p 198.50p 202.00p 107640
14/05/2010 204.50p 206.50p 201.00p 201.75p 100630
13/05/2010 204.50p 207.15p 203.50p 206.25p 119946
12/05/2010 200.00p 203.74p 199.60p 203.50p 72953
11/05/2010 203.00p 203.00p 199.50p 200.50p 156106
10/05/2010 192.00p 206.00p 191.30p 206.00p 151683
07/05/2010 193.00p 193.00p 188.00p 188.00p 97923
06/05/2010 202.00p 205.00p 196.00p 196.00p 65653
05/05/2010 208.00p 208.50p 203.50p 205.50p 36995
04/05/2010 212.00p 212.00p 210.00p 210.00p 18500
30/04/2010 212.50p 213.75p 212.50p 213.75p 5610
29/04/2010 212.00p 214.50p 211.75p 212.25p 118969
28/04/2010 212.50p 214.75p 210.10p 214.75p 50298
27/04/2010 214.50p 218.00p 213.00p 213.00p 24649
26/04/2010 214.75p 217.00p 214.50p 216.25p 48037
23/04/2010 213.00p 215.50p 211.00p 215.50p 48148
22/04/2010 217.00p 217.00p 213.55p 214.00p 43082
21/04/2010 215.50p 216.75p 215.50p 215.50p 19484
20/04/2010 217.00p 217.00p 215.10p 216.25p 27730
19/04/2010 217.00p 217.00p 215.00p 215.00p 26972
16/04/2010 219.00p 219.00p 215.50p 215.50p 35014
15/04/2010 219.50p 219.50p 217.60p 218.00p 49927
14/04/2010 220.00p 220.00p 217.50p 218.00p 34674
13/04/2010 221.00p 221.00p 217.00p 218.75p 30700
12/04/2010 220.00p 221.00p 216.00p 217.00p 53269
09/04/2010 216.00p 218.00p 213.00p 214.50p 22478
08/04/2010 214.50p 214.50p 211.00p 211.00p 11132
07/04/2010 213.00p 214.50p 211.01p 211.50p 64595
06/04/2010 214.50p 214.50p 210.00p 210.00p 45851
01/04/2010 211.00p 213.00p 210.50p 211.75p 146217
31/03/2010 212.50p 213.75p 211.60p 213.00p 38962
30/03/2010 213.00p 214.00p 212.00p 213.00p 269375
29/03/2010 213.75p 213.75p 212.00p 212.50p 66284
26/03/2010 212.50p 213.75p 212.50p 213.00p 44866
25/03/2010 210.50p 213.25p 210.50p 213.25p 73592
24/03/2010 210.00p 213.00p 210.00p 213.00p 29556
23/03/2010 213.00p 213.00p 208.50p 208.50p 68097
22/03/2010 209.50p 212.50p 208.50p 210.25p 57400
19/03/2010 209.50p 212.99p 209.00p 209.00p 36681
18/03/2010 210.50p 213.50p 209.50p 209.50p 426268
17/03/2010 210.50p 214.00p 210.50p 210.50p 49504
16/03/2010 210.00p 213.00p 210.00p 213.00p 37629
15/03/2010 209.50p 213.50p 209.50p 213.50p 14301
12/03/2010 210.00p 214.00p 210.00p 214.00p 37842
11/03/2010 210.00p 212.00p 210.00p 212.00p 28142
10/03/2010 210.00p 212.00p 207.61p 212.00p 51338
09/03/2010 208.50p 210.90p 207.01p 209.75p 25081
08/03/2010 204.50p 209.90p 204.50p 208.50p 80241
05/03/2010 204.25p 205.98p 202.70p 204.50p 177633
04/03/2010 202.50p 204.00p 202.00p 202.75p 41075
03/03/2010 201.50p 203.75p 201.50p 202.50p 34486
02/03/2010 199.00p 202.00p 198.00p 202.00p 107775
01/03/2010 193.00p 198.25p 193.00p 198.25p 64039
26/02/2010 192.00p 193.50p 191.00p 193.25p 35975
25/02/2010 192.00p 192.50p 191.30p 192.25p 57720
24/02/2010 192.75p 194.00p 191.30p 192.50p 19738
23/02/2010 191.75p 193.50p 190.75p 192.75p 45246
22/02/2010 190.00p 192.50p 189.25p 191.75p 27023
19/02/2010 191.00p 191.37p 185.50p 190.00p 14004
18/02/2010 191.00p 191.00p 187.12p 188.25p 13760
17/02/2010 189.75p 190.00p 187.25p 187.25p 17000
16/02/2010 185.00p 187.25p 184.14p 185.00p 8499
15/02/2010 186.00p 187.63p 185.00p 186.50p 30125
12/02/2010 186.00p 187.75p 185.00p 186.00p 19700
11/02/2010 187.00p 187.75p 185.51p 186.25p 41716
10/02/2010 184.50p 186.25p 183.50p 184.00p 137942
09/02/2010 182.00p 183.50p 182.00p 183.00p 133817
08/02/2010 183.25p 186.00p 181.00p 182.50p 187100
05/02/2010 184.00p 187.00p 183.25p 183.25p 321069
04/02/2010 185.00p 186.50p 184.00p 184.00p 250349
03/02/2010 186.00p 186.00p 185.00p 186.00p 50251
02/02/2010 186.75p 187.00p 184.01p 186.75p 15923
01/02/2010 182.50p 184.75p 182.00p 184.75p 51832
29/01/2010 182.75p 182.75p 181.95p 182.75p 11216
28/01/2010 182.50p 183.75p 181.25p 182.25p 101610
27/01/2010 181.50p 183.00p 179.00p 181.50p 46537
26/01/2010 182.50p 183.00p 179.50p 182.75p 215073
25/01/2010 184.00p 186.00p 182.00p 182.00p 125880
22/01/2010 185.25p 191.00p 182.50p 182.50p 41385

*Close Price adjusted for both dividends and splits