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
15/02/2021 742.00p 752.00p 742.00p 750.00p 317599
12/02/2021 739.00p 746.00p 739.00p 745.00p 126770
11/02/2021 734.00p 743.00p 734.00p 741.00p 233339
10/02/2021 745.00p 745.00p 735.00p 739.00p 156402
09/02/2021 738.00p 740.00p 737.00p 739.00p 196266
08/02/2021 745.00p 745.00p 740.00p 741.00p 163650
05/02/2021 743.00p 745.00p 736.00p 742.00p 178997
04/02/2021 739.00p 743.00p 733.90p 743.00p 222019
03/02/2021 736.00p 741.00p 733.99p 740.00p 285391
02/02/2021 729.00p 737.00p 726.00p 737.00p 269589
01/02/2021 727.00p 727.00p 720.00p 724.00p 150799
29/01/2021 715.00p 723.19p 714.00p 721.00p 279574
28/01/2021 719.00p 727.27p 714.00p 726.00p 283396
27/01/2021 730.00p 731.39p 721.00p 724.00p 361922
26/01/2021 729.00p 732.41p 723.35p 730.00p 369752
25/01/2021 728.00p 730.00p 724.00p 725.00p 480927
22/01/2021 726.00p 732.00p 726.00p 729.00p 215730
21/01/2021 730.00p 734.00p 727.88p 732.00p 259720
20/01/2021 724.00p 729.00p 723.00p 729.00p 430778
19/01/2021 723.00p 727.00p 721.00p 725.00p 286094
18/01/2021 716.00p 722.00p 716.00p 720.00p 173961
15/01/2021 718.00p 721.40p 716.50p 719.00p 511667
14/01/2021 718.00p 726.00p 718.00p 721.00p 259287
13/01/2021 722.00p 725.10p 717.00p 721.00p 315642
12/01/2021 735.00p 735.00p 719.00p 721.00p 419688
11/01/2021 742.00p 742.00p 731.00p 734.00p 255693
08/01/2021 740.00p 742.00p 735.00p 738.00p 486723
07/01/2021 743.00p 743.00p 733.00p 736.00p 320841
06/01/2021 742.00p 742.00p 731.00p 738.00p 250785
05/01/2021 737.00p 740.00p 734.00p 739.00p 312079
04/01/2021 736.00p 740.00p 729.00p 739.00p 404124
31/12/2020 727.00p 735.00p 725.00p 729.00p 142149
30/12/2020 737.00p 737.00p 729.00p 734.00p 314236
29/12/2020 719.00p 740.00p 719.00p 735.00p 252884
28/12/2020 716.00p 719.00p 713.00p 714.00p 92632
24/12/2020 716.00p 719.00p 713.00p 714.00p 92632
23/12/2020 716.00p 718.00p 711.08p 718.00p 157487
22/12/2020 702.00p 717.00p 700.00p 717.00p 442192
21/12/2020 709.00p 716.00p 695.00p 700.00p 473862
18/12/2020 709.00p 718.00p 706.00p 718.00p 667347
17/12/2020 718.00p 718.00p 712.00p 714.00p 609034
16/12/2020 712.00p 714.00p 705.00p 711.00p 422024
15/12/2020 714.00p 716.00p 708.00p 710.00p 319091
14/12/2020 717.00p 717.00p 707.00p 710.00p 376402
11/12/2020 710.00p 719.00p 707.40p 710.00p 367837
10/12/2020 716.00p 718.02p 708.93p 711.00p 389711
09/12/2020 722.00p 722.00p 710.00p 711.00p 190694
08/12/2020 723.00p 723.00p 710.67p 715.00p 184001
07/12/2020 725.00p 725.00p 714.00p 717.00p 352322
04/12/2020 722.00p 725.00p 714.00p 717.00p 256098
03/12/2020 730.00p 730.00p 720.00p 723.00p 198653
02/12/2020 730.00p 730.00p 720.00p 727.00p 183093
01/12/2020 728.00p 730.00p 723.00p 728.00p 207733
30/11/2020 715.00p 728.00p 706.00p 727.00p 441016
27/11/2020 714.00p 720.00p 699.00p 720.00p 589371
26/11/2020 710.00p 710.00p 701.00p 704.00p 188772
25/11/2020 711.00p 711.00p 702.00p 707.00p 182246
24/11/2020 714.00p 714.00p 702.00p 704.00p 270863
23/11/2020 712.00p 714.52p 707.12p 709.00p 195285
20/11/2020 713.00p 715.04p 708.00p 708.00p 180450
19/11/2020 706.00p 714.00p 703.00p 711.00p 804685
18/11/2020 724.00p 724.00p 711.00p 712.00p 164423
17/11/2020 726.00p 729.00p 714.00p 719.00p 140585
16/11/2020 714.00p 727.00p 714.00p 726.00p 389249
13/11/2020 715.00p 720.00p 710.77p 717.00p 245889
12/11/2020 715.00p 719.00p 710.05p 718.00p 428370
10/11/2020 735.00p 735.00p 715.00p 715.00p 326117
09/11/2020 715.00p 735.00p 707.60p 726.00p 255154
06/11/2020 711.00p 711.00p 697.00p 705.00p 399938
05/11/2020 696.00p 713.00p 694.00p 705.00p 187476
04/11/2020 658.00p 696.00p 656.00p 695.00p 242466
03/11/2020 668.00p 671.00p 662.98p 670.00p 118801
02/11/2020 664.00p 666.00p 655.00p 662.00p 201976
30/10/2020 663.00p 671.23p 659.00p 663.00p 419107
29/10/2020 667.00p 672.00p 662.00p 671.00p 240051
28/10/2020 679.00p 679.00p 660.00p 670.00p 292800
27/10/2020 700.00p 700.00p 687.00p 687.00p 103112
26/10/2020 694.00p 706.00p 691.00p 691.00p 191607
23/10/2020 701.00p 705.00p 699.00p 702.00p 155360
22/10/2020 702.00p 703.00p 696.00p 699.00p 183697
21/10/2020 712.00p 714.00p 704.00p 707.00p 343806
20/10/2020 714.00p 716.00p 705.00p 712.00p 445276
19/10/2020 712.00p 714.00p 708.00p 711.00p 215281
16/10/2020 707.00p 715.00p 699.08p 713.00p 188205
15/10/2020 709.00p 714.25p 696.00p 704.00p 178897
14/10/2020 711.00p 723.00p 711.00p 718.00p 169798
13/10/2020 722.00p 722.00p 710.00p 716.00p 421876
12/10/2020 703.00p 720.00p 702.00p 718.00p 296467
09/10/2020 695.00p 708.00p 688.50p 708.00p 366046
08/10/2020 690.00p 695.00p 688.60p 695.00p 247232
07/10/2020 684.00p 688.00p 677.00p 687.00p 426095
06/10/2020 680.00p 689.00p 679.99p 687.00p 646534
05/10/2020 677.00p 685.00p 663.00p 685.00p 791175
02/10/2020 669.00p 670.00p 662.00p 670.00p 284084
01/10/2020 676.00p 680.00p 666.80p 675.00p 345652
30/09/2020 666.00p 674.00p 664.50p 673.00p 243423
29/09/2020 667.00p 678.00p 666.36p 676.00p 236527
28/09/2020 673.00p 675.00p 666.19p 672.00p 274758
25/09/2020 663.00p 669.68p 656.63p 663.00p 526580
24/09/2020 660.00p 666.00p 658.00p 659.00p 314626
23/09/2020 668.00p 674.00p 667.00p 668.00p 423925
22/09/2020 659.00p 667.00p 659.00p 662.00p 561797
21/09/2020 671.00p 673.10p 658.00p 658.00p 408097
18/09/2020 683.00p 683.00p 670.00p 679.00p 200961
17/09/2020 670.00p 680.00p 670.00p 680.00p 926061
16/09/2020 690.00p 695.18p 676.00p 678.00p 1439148
15/09/2020 696.00p 696.00p 690.00p 690.00p 332352
14/09/2020 692.00p 692.50p 682.60p 690.00p 323976
11/09/2020 688.00p 691.00p 681.00p 687.00p 395792
10/09/2020 687.00p 691.00p 680.77p 687.00p 199970
09/09/2020 672.00p 689.00p 669.50p 683.00p 202804
08/09/2020 670.00p 674.00p 664.00p 673.00p 278942
07/09/2020 664.00p 670.00p 655.20p 670.00p 232554
04/09/2020 665.00p 683.00p 652.00p 658.00p 519285
03/09/2020 682.00p 688.04p 670.00p 670.00p 275250
02/09/2020 675.00p 684.56p 667.08p 678.00p 309750
01/09/2020 681.00p 687.18p 668.00p 669.00p 404684
31/08/2020 685.00p 689.68p 681.00p 681.00p 265724
28/08/2020 685.00p 689.68p 681.00p 681.00p 265724
27/08/2020 693.00p 695.00p 684.00p 686.00p 370803
26/08/2020 690.00p 693.12p 687.00p 688.00p 221105
25/08/2020 694.00p 695.00p 683.00p 689.00p 300633
24/08/2020 693.00p 695.00p 684.11p 691.00p 232800
21/08/2020 683.00p 694.35p 676.20p 680.00p 351665
20/08/2020 683.00p 687.25p 680.00p 682.00p 934753
19/08/2020 690.00p 695.76p 687.48p 690.00p 349608
18/08/2020 685.00p 694.00p 685.00p 691.00p 227943
17/08/2020 688.00p 697.24p 686.00p 693.00p 327383
14/08/2020 705.00p 705.00p 688.00p 690.00p 109018
13/08/2020 699.00p 704.00p 698.50p 700.00p 243051
12/08/2020 696.00p 704.00p 685.96p 703.00p 625830
11/08/2020 683.00p 699.00p 680.00p 694.00p 237769
10/08/2020 688.00p 689.40p 680.00p 680.00p 185358
07/08/2020 686.00p 692.48p 685.00p 685.00p 198601
06/08/2020 690.00p 696.02p 679.00p 684.00p 245189
05/08/2020 681.00p 703.00p 681.00p 697.00p 125414
04/08/2020 702.00p 702.00p 680.00p 693.00p 140227
03/08/2020 677.00p 696.00p 676.00p 689.00p 237295
31/07/2020 682.00p 692.00p 678.00p 680.00p 90181
30/07/2020 695.00p 701.20p 680.00p 681.00p 216704
29/07/2020 692.00p 701.00p 692.00p 699.00p 162218
28/07/2020 696.00p 707.00p 692.00p 698.00p 147806
27/07/2020 694.00p 704.00p 693.60p 696.00p 218947
24/07/2020 707.00p 715.00p 692.00p 695.00p 218631
23/07/2020 719.00p 719.00p 710.00p 715.00p 147882
22/07/2020 710.00p 717.92p 709.00p 713.00p 207821
21/07/2020 705.00p 719.00p 705.00p 713.00p 130738
20/07/2020 704.00p 715.00p 701.00p 711.00p 161243
17/07/2020 707.00p 709.56p 702.00p 708.00p 139104
16/07/2020 707.00p 710.08p 703.09p 706.00p 183819
15/07/2020 706.00p 714.00p 697.90p 708.00p 210212
14/07/2020 698.00p 705.64p 691.00p 698.00p 260162
13/07/2020 712.00p 715.00p 702.50p 705.00p 171388
10/07/2020 690.00p 714.00p 690.00p 697.00p 140583
09/07/2020 708.00p 714.07p 695.00p 695.00p 248008
08/07/2020 703.00p 712.80p 699.20p 705.00p 262735
07/07/2020 714.00p 714.00p 704.00p 710.00p 202515
06/07/2020 710.00p 716.00p 697.58p 715.00p 296361
03/07/2020 707.00p 707.48p 701.00p 703.00p 274880
02/07/2020 699.00p 706.00p 692.00p 701.00p 275143
01/07/2020 690.00p 700.48p 684.04p 695.00p 286755
30/06/2020 682.00p 698.00p 681.00p 696.00p 227829
29/06/2020 695.00p 702.00p 687.00p 696.00p 414122
26/06/2020 704.00p 704.10p 693.75p 698.00p 567402
25/06/2020 693.00p 698.58p 676.05p 690.00p 434897
24/06/2020 702.00p 707.00p 694.00p 698.00p 318440
23/06/2020 704.00p 715.00p 701.59p 706.00p 465878
22/06/2020 715.00p 715.13p 696.10p 705.00p 497170
19/06/2020 691.00p 735.63p 640.00p 718.00p 1328842
18/06/2020 776.00p 776.80p 682.53p 687.00p 1327037
17/06/2020 765.00p 784.00p 765.00p 777.00p 96921
16/06/2020 764.00p 782.00p 752.00p 761.00p 117623
15/06/2020 728.00p 747.00p 728.00p 747.00p 128505
12/06/2020 765.00p 765.00p 743.00p 746.00p 136381
11/06/2020 753.00p 764.00p 753.00p 760.00p 378244
10/06/2020 765.00p 775.36p 763.85p 767.00p 210019
09/06/2020 772.00p 776.99p 763.00p 764.00p 276141
08/06/2020 770.00p 785.00p 767.00p 768.00p 271610
05/06/2020 778.00p 785.00p 772.06p 785.00p 201160
04/06/2020 771.00p 778.00p 763.16p 772.00p 169635
03/06/2020 767.00p 772.00p 758.00p 769.00p 438663
02/06/2020 767.00p 767.00p 752.65p 755.00p 155368
01/06/2020 760.00p 763.45p 755.00p 759.00p 104263
29/05/2020 757.00p 758.00p 751.95p 753.00p 265464
28/05/2020 753.00p 761.00p 746.00p 761.00p 166063
27/05/2020 748.00p 755.01p 736.00p 736.00p 181057
26/05/2020 743.00p 753.00p 734.99p 748.00p 184763
25/05/2020 703.00p 730.00p 703.00p 730.00p 153729
22/05/2020 703.00p 730.00p 703.00p 730.00p 153729
21/05/2020 707.00p 724.10p 703.00p 720.00p 184587
20/05/2020 709.00p 718.00p 698.07p 716.00p 239800
19/05/2020 715.00p 720.00p 702.92p 704.00p 147080
18/05/2020 703.00p 714.00p 693.10p 706.00p 148101
15/05/2020 694.00p 698.00p 682.00p 682.00p 265339
14/05/2020 697.00p 702.00p 677.00p 684.00p 409458
13/05/2020 703.00p 711.16p 702.00p 706.00p 348655
12/05/2020 716.00p 716.00p 707.00p 712.00p 396207
11/05/2020 703.00p 720.00p 703.00p 710.00p 257607
08/05/2020 696.00p 700.00p 686.98p 700.00p 172896
07/05/2020 696.00p 700.00p 686.98p 700.00p 172896

*Close Price adjusted for both dividends and splits