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
05/10/2018 844.00p 850.00p 836.00p 839.00p 66246
04/10/2018 863.00p 865.00p 840.00p 840.00p 96522
03/10/2018 860.00p 864.00p 858.00p 858.00p 107051
02/10/2018 868.00p 868.00p 856.00p 858.00p 91297
01/10/2018 866.00p 870.00p 858.00p 862.00p 87366
28/09/2018 871.00p 874.00p 860.00p 861.00p 115778
27/09/2018 880.00p 880.00p 869.70p 870.00p 81918
26/09/2018 877.00p 878.00p 868.00p 870.00p 113990
25/09/2018 862.00p 875.92p 861.01p 867.00p 114056
24/09/2018 860.00p 866.50p 860.00p 861.00p 101719
21/09/2018 865.00p 867.21p 857.00p 862.00p 115126
20/09/2018 870.00p 873.00p 853.00p 864.00p 116866
19/09/2018 866.00p 873.82p 862.96p 870.00p 101589
18/09/2018 865.00p 867.86p 861.14p 865.00p 81999
17/09/2018 867.00p 867.57p 856.00p 859.00p 89509
14/09/2018 868.00p 870.72p 857.00p 862.00p 95291
13/09/2018 869.00p 870.00p 855.00p 865.00p 112869
12/09/2018 870.00p 870.00p 861.00p 867.00p 82195
11/09/2018 866.00p 866.00p 858.00p 860.00p 103657
10/09/2018 858.00p 864.73p 854.00p 862.00p 58528
07/09/2018 866.00p 870.00p 850.00p 866.00p 161963
06/09/2018 876.00p 880.67p 863.00p 866.00p 176559
05/09/2018 887.00p 890.44p 875.00p 877.00p 129590
04/09/2018 889.00p 892.00p 883.68p 891.00p 128106
03/09/2018 890.00p 897.97p 886.00p 892.00p 206882
31/08/2018 896.00p 901.00p 888.00p 890.00p 92372
30/08/2018 889.00p 900.14p 889.00p 894.00p 113133
29/08/2018 888.00p 901.00p 886.00p 895.00p 213468
28/08/2018 872.00p 893.00p 872.00p 886.00p 158237
24/08/2018 875.00p 878.00p 869.00p 873.00p 123895
23/08/2018 864.00p 872.65p 864.00p 867.00p 83861
22/08/2018 858.00p 868.00p 853.00p 862.00p 128962
21/08/2018 853.00p 859.06p 852.33p 859.00p 114508
20/08/2018 855.00p 860.00p 850.14p 853.00p 110252
17/08/2018 849.00p 850.44p 838.30p 845.00p 60440
16/08/2018 835.00p 849.00p 834.10p 843.00p 201569
15/08/2018 844.00p 844.00p 832.44p 834.00p 172577
14/08/2018 839.00p 844.41p 831.03p 841.00p 155823
13/08/2018 829.00p 840.00p 828.00p 836.00p 116236
10/08/2018 835.00p 840.00p 827.32p 838.00p 159625
09/08/2018 835.00p 838.00p 831.00p 834.00p 536234
08/08/2018 833.00p 834.40p 826.35p 832.00p 146194
07/08/2018 827.00p 834.00p 821.16p 825.00p 157992
06/08/2018 828.00p 830.00p 820.10p 823.00p 125785
03/08/2018 820.00p 829.00p 818.00p 829.00p 57097
02/08/2018 829.00p 829.00p 812.00p 817.00p 112640
01/08/2018 842.00p 846.88p 828.64p 833.00p 95470
31/07/2018 847.00p 848.10p 834.00p 834.00p 193953
30/07/2018 835.00p 840.00p 828.00p 840.00p 117179
27/07/2018 823.00p 843.00p 816.00p 843.00p 78418
26/07/2018 822.00p 825.00p 814.00p 825.00p 89541
25/07/2018 808.00p 822.00p 808.00p 814.00p 65460
24/07/2018 814.00p 818.00p 810.60p 818.00p 58848
23/07/2018 820.00p 820.00p 808.00p 810.00p 145137
20/07/2018 820.00p 823.00p 808.00p 823.00p 385240
19/07/2018 824.00p 824.00p 810.00p 820.00p 84531
18/07/2018 820.00p 825.00p 815.00p 815.00p 139856
17/07/2018 813.00p 820.00p 807.00p 811.00p 92751
16/07/2018 807.00p 811.00p 799.00p 806.00p 76875
13/07/2018 799.00p 806.97p 792.26p 802.00p 66485
12/07/2018 785.00p 796.07p 785.00p 795.00p 63536
11/07/2018 787.00p 794.00p 783.00p 793.00p 166025
10/07/2018 794.00p 794.00p 788.00p 791.00p 87039
09/07/2018 787.00p 790.00p 780.21p 790.00p 81623
06/07/2018 777.00p 779.96p 773.00p 777.00p 139055
05/07/2018 773.00p 784.85p 771.80p 784.00p 62656
04/07/2018 770.00p 774.00p 768.00p 774.00p 88026
03/07/2018 775.00p 776.00p 768.00p 771.00p 102931
02/07/2018 780.00p 781.75p 770.78p 771.00p 120358
29/06/2018 790.00p 790.00p 776.70p 783.00p 125140
28/06/2018 784.00p 784.00p 775.05p 777.00p 88867
27/06/2018 781.00p 782.62p 774.00p 780.00p 282175
26/06/2018 780.00p 784.00p 777.77p 781.00p 89258
25/06/2018 780.00p 783.00p 777.00p 782.00p 55272
22/06/2018 783.00p 790.00p 781.65p 787.00p 97156
21/06/2018 785.00p 792.06p 777.00p 782.00p 103851
20/06/2018 782.00p 790.50p 782.00p 786.00p 94712
19/06/2018 780.00p 789.00p 775.00p 784.00p 111823
18/06/2018 791.00p 799.82p 784.00p 784.00p 111359
15/06/2018 786.00p 799.24p 785.00p 785.00p 214670
14/06/2018 787.00p 790.00p 779.00p 790.00p 106391
13/06/2018 776.00p 786.40p 775.72p 784.00p 106953
12/06/2018 774.00p 785.00p 768.00p 785.00p 193522
11/06/2018 765.00p 780.00p 765.00p 775.00p 150111
08/06/2018 767.00p 772.74p 764.00p 771.00p 102057
07/06/2018 771.00p 775.00p 768.00p 772.00p 235794
06/06/2018 776.00p 776.00p 770.00p 771.00p 142269
05/06/2018 772.00p 778.00p 770.00p 770.00p 189236
04/06/2018 779.00p 779.23p 771.50p 776.00p 191408
01/06/2018 773.00p 780.00p 770.00p 779.00p 150818
31/05/2018 767.00p 773.20p 764.33p 770.00p 145923
30/05/2018 760.00p 765.04p 760.00p 761.00p 131623
29/05/2018 775.00p 779.50p 760.00p 762.00p 205006
25/05/2018 781.00p 782.95p 777.00p 780.00p 87365
24/05/2018 777.00p 783.89p 777.00p 777.00p 149411
23/05/2018 793.00p 793.89p 778.00p 778.00p 143973
22/05/2018 790.00p 794.00p 786.95p 794.00p 184572
21/05/2018 784.00p 790.00p 780.20p 789.00p 72864
18/05/2018 784.00p 784.00p 776.88p 782.00p 80068
17/05/2018 775.00p 781.00p 775.00p 780.00p 99807
16/05/2018 783.00p 784.00p 775.00p 781.00p 106072
15/05/2018 783.00p 783.33p 774.88p 781.00p 99873
14/05/2018 782.00p 782.94p 775.00p 776.00p 86419
11/05/2018 780.00p 784.00p 773.00p 777.00p 166040
10/05/2018 774.00p 780.00p 773.00p 780.00p 141203
09/05/2018 765.00p 779.00p 765.00p 778.00p 75451
08/05/2018 759.00p 771.00p 759.00p 771.00p 148415
04/05/2018 762.00p 766.80p 759.45p 764.00p 91264
03/05/2018 762.00p 764.95p 755.34p 759.00p 108649
02/05/2018 751.00p 761.00p 748.00p 761.00p 89572
01/05/2018 745.00p 754.07p 743.07p 745.00p 116725
30/04/2018 741.00p 751.00p 741.00p 743.00p 110909
27/04/2018 745.00p 749.02p 740.05p 747.00p 95309
26/04/2018 733.00p 744.00p 733.00p 742.00p 63110
25/04/2018 741.00p 751.00p 732.00p 735.00p 115464
24/04/2018 749.00p 754.00p 739.00p 748.00p 89154
23/04/2018 749.00p 750.00p 738.00p 750.00p 137443
20/04/2018 750.00p 750.00p 735.10p 747.00p 114146
19/04/2018 736.00p 745.00p 727.00p 741.00p 132198
18/04/2018 731.00p 736.00p 724.31p 735.00p 179309
17/04/2018 731.00p 731.00p 720.00p 724.00p 85488
16/04/2018 723.00p 731.00p 720.88p 725.00p 133619
13/04/2018 721.00p 731.00p 721.00p 726.00p 80403
12/04/2018 722.00p 730.00p 713.10p 725.00p 104416
11/04/2018 722.00p 724.42p 710.00p 715.00p 128343
10/04/2018 712.00p 717.60p 706.30p 715.00p 144788
09/04/2018 705.00p 709.00p 700.50p 704.00p 99774
06/04/2018 704.00p 709.00p 700.00p 700.00p 139599
05/04/2018 693.00p 703.23p 692.00p 702.00p 266837
04/04/2018 701.00p 701.00p 686.30p 690.00p 320329
03/04/2018 698.00p 702.92p 692.25p 700.00p 206909
29/03/2018 696.00p 705.00p 688.40p 705.00p 169578
28/03/2018 688.00p 696.08p 684.00p 689.00p 228020
27/03/2018 681.00p 697.21p 681.00p 690.00p 218025
26/03/2018 680.00p 686.00p 676.00p 676.00p 416440
23/03/2018 700.00p 700.00p 677.00p 681.00p 355062
22/03/2018 721.00p 722.00p 698.00p 698.00p 109296
21/03/2018 725.00p 725.70p 717.33p 719.00p 124244
20/03/2018 722.00p 725.00p 712.00p 719.00p 131144
19/03/2018 730.00p 734.00p 716.00p 717.00p 176423
16/03/2018 730.00p 744.00p 723.92p 744.00p 257592
15/03/2018 730.00p 730.00p 720.00p 729.00p 62593
14/03/2018 725.00p 731.44p 716.00p 725.00p 137019
13/03/2018 732.00p 737.00p 725.00p 725.00p 116765
12/03/2018 720.00p 734.00p 720.00p 734.00p 207513
09/03/2018 730.00p 730.00p 720.90p 729.00p 76798
08/03/2018 722.00p 728.00p 715.00p 728.00p 113479
07/03/2018 723.00p 724.00p 711.00p 724.00p 99061
06/03/2018 711.00p 722.80p 710.50p 716.00p 103419
05/03/2018 709.00p 717.00p 706.03p 717.00p 135755
02/03/2018 718.00p 722.45p 706.00p 710.00p 106515
01/03/2018 735.00p 735.57p 718.00p 718.00p 183632
28/02/2018 750.00p 750.00p 736.00p 736.00p 99694
27/02/2018 751.00p 753.00p 741.00p 742.00p 122754
26/02/2018 745.00p 750.00p 741.00p 750.00p 159755
23/02/2018 743.00p 745.00p 735.00p 742.00p 129713
22/02/2018 739.00p 744.45p 732.19p 743.00p 155783
21/02/2018 745.00p 746.00p 735.00p 741.00p 97064
20/02/2018 749.00p 749.00p 735.00p 738.00p 112788
19/02/2018 736.00p 746.00p 736.00p 737.00p 126336
16/02/2018 740.00p 746.00p 730.10p 745.00p 127772
15/02/2018 732.00p 740.00p 722.00p 734.00p 144633
14/02/2018 722.00p 731.64p 721.76p 731.00p 154265
13/02/2018 727.00p 732.43p 718.00p 720.00p 65904
12/02/2018 714.00p 726.96p 714.00p 723.00p 171872
09/02/2018 710.00p 718.20p 703.00p 708.00p 302677
08/02/2018 725.00p 734.20p 715.00p 715.00p 110742
07/02/2018 732.00p 742.00p 725.92p 742.00p 188640
06/02/2018 715.00p 729.00p 709.52p 720.00p 283678
05/02/2018 740.00p 740.00p 720.00p 734.00p 265212
02/02/2018 751.00p 752.84p 738.00p 738.00p 91359
01/02/2018 753.00p 760.00p 747.00p 747.00p 121457
31/01/2018 757.00p 761.00p 750.00p 755.00p 192506
30/01/2018 754.00p 757.00p 748.00p 749.00p 195642
29/01/2018 767.00p 768.00p 758.00p 758.00p 157496
26/01/2018 759.00p 764.00p 758.00p 761.00p 80509
25/01/2018 775.00p 778.94p 758.00p 758.00p 132272
24/01/2018 785.00p 786.45p 770.00p 770.00p 89509
23/01/2018 783.00p 789.00p 775.00p 775.00p 159645
22/01/2018 786.00p 794.40p 783.00p 785.00p 192035
19/01/2018 789.00p 791.23p 784.00p 784.00p 130273
18/01/2018 796.00p 796.00p 787.95p 788.00p 195342
17/01/2018 794.00p 796.00p 788.00p 791.00p 88065
16/01/2018 791.00p 796.00p 787.05p 794.00p 193143
15/01/2018 780.00p 788.00p 780.00p 783.00p 104796
12/01/2018 778.00p 792.00p 778.00p 783.00p 406555
11/01/2018 762.00p 778.00p 757.70p 778.00p 116662
10/01/2018 750.00p 761.00p 749.16p 761.00p 176271
09/01/2018 748.00p 750.00p 742.00p 750.00p 158302
08/01/2018 746.00p 748.00p 741.96p 744.00p 289342
05/01/2018 733.00p 745.00p 730.96p 741.00p 152589
04/01/2018 729.00p 734.94p 723.80p 734.00p 106195
03/01/2018 726.00p 727.00p 718.00p 718.00p 122810
02/01/2018 716.00p 728.48p 716.00p 720.00p 58118
29/12/2017 716.50p 721.00p 716.50p 720.00p 5366
28/12/2017 720.00p 725.00p 718.00p 719.50p 26750
27/12/2017 725.00p 725.84p 716.50p 719.00p 40905
22/12/2017 722.50p 725.92p 720.48p 724.00p 25567
21/12/2017 721.00p 725.50p 717.00p 717.50p 48607
20/12/2017 720.00p 728.02p 716.50p 717.50p 151253

*Close Price adjusted for both dividends and splits