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
19/12/2017 727.00p 731.50p 720.00p 720.00p 84505
18/12/2017 723.50p 727.00p 715.50p 715.50p 88381
15/12/2017 716.50p 717.50p 710.60p 716.00p 87787
14/12/2017 723.00p 723.00p 710.53p 713.50p 82062
13/12/2017 722.50p 722.50p 714.00p 718.00p 117670
12/12/2017 713.00p 723.00p 713.00p 720.00p 62844
11/12/2017 723.00p 723.00p 713.00p 716.00p 58065
08/12/2017 719.00p 722.00p 710.00p 718.00p 122619
07/12/2017 723.00p 723.00p 710.00p 716.00p 91153
06/12/2017 718.00p 723.00p 708.50p 720.00p 107368
05/12/2017 722.50p 724.00p 712.00p 719.00p 91838
04/12/2017 729.50p 729.50p 715.00p 715.00p 63032
01/12/2017 721.00p 724.50p 715.50p 717.50p 47764
30/11/2017 726.50p 726.50p 720.50p 725.00p 51578
29/11/2017 720.00p 726.00p 716.30p 725.00p 87488
28/11/2017 724.50p 732.00p 723.00p 730.00p 65165
27/11/2017 730.00p 733.00p 723.00p 724.50p 57809
24/11/2017 723.00p 731.00p 717.66p 727.50p 61783
23/11/2017 721.00p 723.00p 717.50p 723.00p 75613
22/11/2017 717.50p 723.00p 709.24p 721.00p 56765
21/11/2017 714.00p 715.85p 708.15p 712.00p 87111
20/11/2017 711.50p 714.50p 705.38p 707.50p 50446
17/11/2017 709.00p 715.00p 700.83p 714.50p 85023
16/11/2017 702.00p 703.50p 695.28p 703.50p 92847
15/11/2017 709.50p 711.00p 700.27p 703.50p 70639
14/11/2017 714.00p 715.96p 707.40p 709.00p 85718
13/11/2017 721.00p 723.50p 706.00p 706.00p 161241
10/11/2017 724.00p 727.50p 720.50p 720.50p 104109
09/11/2017 735.00p 735.50p 723.00p 723.00p 80118
08/11/2017 733.00p 733.00p 726.00p 726.00p 108419
07/11/2017 724.00p 731.00p 724.00p 728.00p 134193
06/11/2017 733.50p 734.00p 724.50p 726.50p 174079
03/11/2017 724.50p 734.00p 724.00p 733.50p 82652
02/11/2017 727.00p 730.00p 720.20p 729.00p 132362
01/11/2017 724.00p 727.00p 718.20p 721.50p 115764
31/10/2017 728.00p 729.16p 714.00p 723.50p 113865
30/10/2017 721.00p 728.00p 721.00p 727.00p 1538546
27/10/2017 721.00p 726.50p 716.10p 720.50p 97553
26/10/2017 715.00p 720.00p 709.00p 717.00p 60441
25/10/2017 723.50p 723.50p 709.00p 714.00p 129906
24/10/2017 721.50p 725.00p 715.92p 718.00p 122372
23/10/2017 722.00p 722.00p 713.50p 716.50p 150519
20/10/2017 719.50p 722.00p 715.00p 716.50p 78140
19/10/2017 718.00p 718.00p 708.00p 710.50p 64414
18/10/2017 718.00p 718.00p 711.24p 714.50p 89843
17/10/2017 709.00p 717.41p 708.50p 710.00p 87125
16/10/2017 717.50p 718.00p 708.00p 709.00p 72140
13/10/2017 714.00p 717.50p 708.00p 709.00p 108385
12/10/2017 710.00p 718.00p 705.00p 714.50p 10110
11/10/2017 710.00p 710.00p 703.50p 710.00p 3949
10/10/2017 710.00p 710.00p 703.00p 703.00p 29188
09/10/2017 701.50p 712.50p 700.00p 704.25p 19493
06/10/2017 698.00p 703.00p 696.50p 699.00p 21248
05/10/2017 700.00p 702.00p 696.00p 698.50p 10007
04/10/2017 699.00p 699.00p 696.00p 696.50p 8990
03/10/2017 690.00p 700.00p 690.00p 696.00p 21164
02/10/2017 682.50p 689.00p 679.00p 689.00p 9643
29/09/2017 677.50p 683.00p 677.50p 680.50p 7297
28/09/2017 678.00p 678.00p 675.00p 675.00p 6084
27/09/2017 677.00p 677.50p 670.50p 673.00p 17807
26/09/2017 674.50p 677.00p 670.00p 671.00p 3922
25/09/2017 681.50p 681.50p 672.00p 676.00p 2322
22/09/2017 671.00p 680.00p 670.00p 679.75p 27454
21/09/2017 673.00p 674.50p 670.50p 671.50p 1122
20/09/2017 670.50p 676.50p 670.50p 673.50p 2740
19/09/2017 670.50p 674.50p 670.50p 674.50p 2063
18/09/2017 676.00p 676.50p 670.50p 672.00p 8141
15/09/2017 694.50p 694.50p 670.00p 670.00p 43052
14/09/2017 695.00p 695.00p 686.00p 689.00p 22370
13/09/2017 698.50p 700.50p 693.00p 695.50p 3954
12/09/2017 701.50p 701.50p 691.00p 691.00p 17151
11/09/2017 699.00p 701.00p 693.00p 695.00p 7599
08/09/2017 697.00p 699.00p 693.00p 694.50p 12591
07/09/2017 698.00p 698.50p 696.00p 697.25p 14751
06/09/2017 694.00p 696.00p 692.00p 696.00p 18720
05/09/2017 698.00p 701.00p 693.50p 694.00p 40268
04/09/2017 691.50p 698.00p 689.50p 694.50p 11277
01/09/2017 687.50p 691.50p 685.50p 690.75p 7341
31/08/2017 682.00p 687.50p 682.00p 685.50p 24248
30/08/2017 687.00p 687.00p 685.00p 685.50p 10511
29/08/2017 683.00p 687.00p 682.50p 682.75p 19940
25/08/2017 682.00p 691.00p 682.00p 687.00p 6140
24/08/2017 680.00p 687.00p 678.50p 683.00p 22106
23/08/2017 682.00p 685.50p 680.00p 684.50p 22775
22/08/2017 700.00p 701.00p 679.00p 687.50p 126209
21/08/2017 698.50p 706.00p 698.50p 700.50p 2362
18/08/2017 700.00p 706.50p 700.00p 700.50p 8053
17/08/2017 712.00p 712.00p 703.00p 703.50p 6128
16/08/2017 704.00p 710.00p 704.00p 708.50p 3475
15/08/2017 704.00p 705.50p 697.00p 703.00p 2553
14/08/2017 694.50p 703.00p 694.00p 700.00p 18041
11/08/2017 706.00p 707.00p 691.00p 695.00p 52210
10/08/2017 705.00p 707.00p 700.00p 700.50p 6145
09/08/2017 703.00p 709.00p 700.50p 702.00p 6865
08/08/2017 713.50p 713.50p 706.00p 706.00p 29490
07/08/2017 711.00p 714.00p 708.00p 710.00p 10723
04/08/2017 707.00p 710.00p 707.00p 707.00p 28227
03/08/2017 706.00p 706.00p 700.50p 704.50p 9861
02/08/2017 707.00p 708.50p 703.50p 703.50p 3447
01/08/2017 700.00p 706.00p 699.00p 704.50p 2411
31/07/2017 705.00p 706.00p 698.50p 703.50p 5847
28/07/2017 704.00p 704.00p 699.50p 700.50p 8521
27/07/2017 706.00p 708.00p 701.00p 702.00p 19223
26/07/2017 706.50p 706.50p 700.00p 700.00p 6726
25/07/2017 701.00p 706.00p 697.00p 702.00p 9169
24/07/2017 702.50p 703.00p 693.00p 702.50p 51581
21/07/2017 707.00p 710.00p 701.00p 702.00p 11085
20/07/2017 704.50p 707.00p 695.00p 706.50p 31113
19/07/2017 704.00p 704.00p 701.50p 703.50p 9746
18/07/2017 705.00p 705.00p 699.00p 701.50p 6057
17/07/2017 695.50p 703.00p 695.50p 701.50p 7044
14/07/2017 698.00p 700.00p 695.00p 697.25p 17425
13/07/2017 686.00p 698.00p 686.00p 694.25p 10929
12/07/2017 690.00p 695.00p 688.00p 692.25p 30228
11/07/2017 690.00p 690.00p 684.50p 684.50p 20892
10/07/2017 684.50p 688.50p 683.50p 687.50p 38413
07/07/2017 685.50p 687.50p 683.00p 687.50p 4265
06/07/2017 690.00p 690.50p 685.00p 685.50p 13553
05/07/2017 692.50p 697.00p 688.50p 690.00p 3337
04/07/2017 696.50p 697.00p 692.00p 692.00p 5190
03/07/2017 695.00p 699.00p 692.00p 696.50p 9038
30/06/2017 702.00p 702.00p 692.00p 695.00p 22572
29/06/2017 711.00p 711.00p 695.00p 696.00p 40042
28/06/2017 710.00p 710.00p 699.50p 699.50p 6782
27/06/2017 713.50p 713.50p 702.00p 704.50p 10778
26/06/2017 712.00p 713.00p 709.50p 711.00p 16871
23/06/2017 710.50p 710.50p 705.00p 705.50p 1244
22/06/2017 708.00p 713.00p 708.00p 708.50p 4582
21/06/2017 710.00p 712.00p 706.50p 708.00p 14871
20/06/2017 707.00p 717.00p 707.00p 714.50p 21182
19/06/2017 701.00p 710.00p 701.00p 708.00p 21380
16/06/2017 700.50p 701.74p 695.00p 701.00p 65243
15/06/2017 703.50p 703.50p 695.00p 695.50p 96997
14/06/2017 709.50p 709.50p 700.00p 702.00p 147866
13/06/2017 709.50p 709.95p 700.77p 702.25p 115972
12/06/2017 714.50p 714.50p 700.00p 705.00p 174158
09/06/2017 709.00p 718.50p 709.00p 710.00p 143078
08/06/2017 700.00p 703.01p 696.50p 700.50p 97163
07/06/2017 703.50p 703.50p 697.00p 697.50p 97094
06/06/2017 703.00p 704.65p 697.22p 697.50p 130173
05/06/2017 704.50p 706.75p 699.00p 699.00p 82193
02/06/2017 703.00p 708.00p 698.50p 701.50p 189926
01/06/2017 692.00p 732.00p 689.80p 697.00p 111393
31/05/2017 691.00p 694.00p 682.50p 692.00p 133806
30/05/2017 689.00p 690.00p 680.00p 686.50p 60698
26/05/2017 685.00p 688.50p 683.52p 688.50p 69855
25/05/2017 679.00p 685.00p 676.94p 681.75p 93202
24/05/2017 679.00p 679.00p 672.00p 679.00p 100415
23/05/2017 672.00p 678.00p 672.00p 677.50p 59457
22/05/2017 679.00p 679.00p 669.63p 675.00p 74122
19/05/2017 671.50p 675.20p 667.50p 672.25p 63541
18/05/2017 680.00p 680.00p 665.00p 666.00p 94333
17/05/2017 682.00p 685.00p 674.00p 678.00p 145378
16/05/2017 680.00p 683.99p 677.00p 681.50p 153818
15/05/2017 677.00p 678.00p 674.00p 676.25p 120984
12/05/2017 671.00p 677.40p 670.25p 674.25p 127104
11/05/2017 675.00p 677.02p 670.28p 672.50p 175118
10/05/2017 679.00p 679.00p 669.00p 669.50p 102461
09/05/2017 676.00p 678.19p 672.00p 672.75p 94354
08/05/2017 677.00p 679.00p 672.00p 676.50p 158368
05/05/2017 670.50p 675.60p 670.50p 675.00p 162140
04/05/2017 666.00p 672.21p 658.50p 666.00p 128085
03/05/2017 662.00p 666.00p 655.82p 664.00p 140647
02/05/2017 656.50p 661.00p 651.28p 660.00p 127160
28/04/2017 658.50p 658.50p 649.11p 653.00p 119445
27/04/2017 654.50p 655.92p 648.50p 651.00p 81668
26/04/2017 654.50p 656.50p 648.93p 653.00p 147539
25/04/2017 648.00p 654.87p 640.50p 650.00p 122096
24/04/2017 635.00p 647.88p 635.00p 641.50p 124188
21/04/2017 629.00p 630.00p 619.60p 621.00p 92307
20/04/2017 620.00p 624.90p 620.00p 621.75p 81015
19/04/2017 620.50p 629.00p 620.50p 624.50p 108944
18/04/2017 636.00p 644.92p 622.75p 624.25p 137157
13/04/2017 642.00p 644.00p 638.00p 640.75p 132723
12/04/2017 644.00p 644.00p 636.50p 639.50p 126552
11/04/2017 640.00p 649.00p 635.82p 637.75p 150879
10/04/2017 629.50p 641.17p 625.64p 636.50p 147922
07/04/2017 623.50p 630.00p 620.00p 627.50p 111389
06/04/2017 620.00p 625.00p 617.00p 620.50p 163935
05/04/2017 625.50p 630.00p 620.00p 620.00p 171368
04/04/2017 624.00p 630.00p 621.12p 625.00p 120088
03/04/2017 625.00p 625.00p 615.00p 617.50p 117948
31/03/2017 620.50p 621.17p 617.50p 620.00p 132327
30/03/2017 620.00p 625.00p 615.00p 618.50p 152110
29/03/2017 615.00p 620.00p 610.00p 617.50p 119086
28/03/2017 608.00p 610.44p 599.49p 606.50p 122614
27/03/2017 602.00p 606.00p 597.94p 602.50p 116808
24/03/2017 612.00p 612.00p 603.00p 603.00p 108026
23/03/2017 610.00p 612.00p 603.52p 605.75p 102416
22/03/2017 599.50p 609.00p 599.00p 605.50p 119363
21/03/2017 610.00p 614.00p 602.21p 607.50p 139439
20/03/2017 603.50p 609.39p 598.40p 604.50p 111032
17/03/2017 599.00p 604.97p 597.90p 602.00p 65560
16/03/2017 605.00p 605.00p 595.50p 603.00p 103821
15/03/2017 594.00p 601.00p 591.33p 597.50p 71532
14/03/2017 595.00p 599.00p 587.88p 594.50p 78671
13/03/2017 592.00p 597.00p 587.88p 594.00p 123153
10/03/2017 586.00p 594.44p 581.50p 590.00p 107236
09/03/2017 580.00p 585.50p 579.00p 585.25p 89466
08/03/2017 580.50p 586.00p 580.06p 581.00p 104992

*Close Price adjusted for both dividends and splits