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
21/01/2010 194.50p 194.50p 189.00p 190.00p 33375
20/01/2010 192.00p 194.50p 192.00p 193.00p 44278
19/01/2010 195.50p 195.50p 193.25p 194.25p 23808
18/01/2010 194.50p 196.50p 192.90p 195.50p 12711
15/01/2010 193.50p 196.75p 191.00p 194.50p 54015
14/01/2010 194.00p 197.00p 194.00p 194.00p 37432
13/01/2010 195.00p 196.50p 193.50p 195.50p 19114
12/01/2010 197.00p 197.00p 193.50p 195.00p 18050
11/01/2010 196.00p 196.75p 195.50p 196.00p 13592
08/01/2010 195.00p 196.88p 195.00p 196.00p 18419
07/01/2010 194.00p 196.80p 191.00p 195.00p 12086
06/01/2010 194.50p 196.80p 191.98p 195.50p 47544
05/01/2010 192.00p 194.50p 191.25p 194.50p 14335
04/01/2010 188.00p 192.80p 186.00p 192.00p 38742
31/12/2009 189.50p 189.75p 188.60p 189.75p 5000
30/12/2009 189.50p 190.00p 189.50p 189.50p 13012
29/12/2009 187.75p 190.00p 187.75p 189.50p 4516
24/12/2009 188.00p 188.00p 187.75p 187.75p 0
23/12/2009 188.00p 188.00p 188.00p 188.00p 2500
22/12/2009 188.50p 189.50p 188.50p 189.00p 17080
21/12/2009 187.25p 189.25p 186.50p 189.25p 50141
18/12/2009 187.25p 188.25p 187.25p 188.25p 0
17/12/2009 187.00p 190.00p 186.50p 187.25p 47763
16/12/2009 189.50p 189.50p 188.00p 189.25p 22245
15/12/2009 189.00p 191.40p 189.00p 189.50p 10643
14/12/2009 194.00p 195.00p 190.00p 190.00p 19203
11/12/2009 187.00p 190.37p 185.20p 188.75p 17750
10/12/2009 185.00p 186.00p 184.50p 186.00p 45896
09/12/2009 183.00p 186.15p 183.00p 184.75p 5114
08/12/2009 188.00p 188.00p 183.00p 185.25p 45077
07/12/2009 187.00p 189.00p 184.92p 189.00p 55774
04/12/2009 187.00p 187.75p 185.26p 187.25p 19559
03/12/2009 188.00p 188.00p 185.00p 185.00p 114964
02/12/2009 185.00p 185.50p 183.87p 185.50p 7088
01/12/2009 183.00p 186.50p 183.00p 185.00p 67177
30/11/2009 180.50p 182.75p 179.51p 182.75p 30806
27/11/2009 178.00p 181.00p 177.90p 180.50p 18503
26/11/2009 180.00p 184.00p 178.00p 178.00p 25969
25/11/2009 182.00p 185.00p 182.00p 184.25p 4469
24/11/2009 182.00p 186.00p 182.00p 184.50p 12112
23/11/2009 182.00p 186.00p 182.00p 182.00p 11164
20/11/2009 181.00p 185.30p 179.61p 181.00p 31980
19/11/2009 184.25p 186.00p 181.50p 184.00p 37893
18/11/2009 184.25p 184.75p 182.51p 184.25p 33995
17/11/2009 183.50p 187.00p 182.00p 184.25p 36273
16/11/2009 179.50p 185.75p 179.50p 183.50p 30547
13/11/2009 179.50p 181.12p 179.50p 179.50p 10453
12/11/2009 180.25p 181.75p 180.25p 181.75p 2715
11/11/2009 177.50p 182.50p 179.50p 180.75p 44550
10/11/2009 177.50p 177.50p 174.50p 177.50p 42039
09/11/2009 174.00p 176.00p 174.00p 176.00p 30150
06/11/2009 174.00p 174.00p 173.25p 173.25p 44463
05/11/2009 174.50p 174.50p 174.50p 174.50p 21706
04/11/2009 172.00p 174.00p 172.00p 174.00p 46698
03/11/2009 173.25p 173.25p 169.50p 169.50p 13737
02/11/2009 173.00p 173.25p 173.00p 173.25p 33811
30/10/2009 175.00p 175.00p 173.00p 173.00p 169950
29/10/2009 178.00p 178.00p 175.00p 175.00p 16495
28/10/2009 180.25p 180.25p 177.50p 177.50p 74565
27/10/2009 183.00p 183.00p 181.00p 181.00p 3876
26/10/2009 184.00p 184.00p 183.00p 182.00p 13069
23/10/2009 183.50p 183.50p 183.00p 183.00p 1259
22/10/2009 182.00p 182.50p 182.00p 182.50p 63882
21/10/2009 184.00p 186.00p 184.00p 185.00p 88243
20/10/2009 182.50p 184.25p 182.50p 184.25p 22812
19/10/2009 184.00p 184.00p 184.00p 184.00p 23831
16/10/2009 185.00p 188.00p 183.00p 184.00p 421942
15/10/2009 182.00p 183.00p 182.00p 183.00p 39485
14/10/2009 182.00p 182.00p 182.00p 182.00p 2700
13/10/2009 183.00p 183.00p 181.00p 182.00p 322780
12/10/2009 180.00p 182.00p 180.00p 182.00p 165479
09/10/2009 177.50p 178.25p 177.50p 178.25p 14672
08/10/2009 176.00p 177.50p 176.00p 177.50p 14000
07/10/2009 174.50p 176.00p 174.50p 176.00p 270699
06/10/2009 172.00p 174.50p 172.00p 174.50p 23568
05/10/2009 171.00p 172.00p 170.00p 170.00p 107044
02/10/2009 171.00p 171.75p 171.00p 171.75p 114634
01/10/2009 173.50p 173.50p 172.50p 172.50p 69524
30/09/2009 177.00p 177.00p 172.00p 172.00p 27919
29/09/2009 177.00p 177.00p 177.00p 177.00p 39429
28/09/2009 171.00p 174.00p 171.00p 174.00p 48663
25/09/2009 172.50p 172.50p 172.00p 172.00p 34566
24/09/2009 171.25p 173.25p 171.00p 172.50p 145447
23/09/2009 172.50p 172.50p 172.50p 173.00p 58718
22/09/2009 172.00p 173.25p 172.00p 173.25p 81955
21/09/2009 170.00p 171.00p 170.00p 171.00p 51665

*Close Price adjusted for both dividends and splits