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
07/03/2017 585.00p 589.19p 582.00p 587.50p 90530
06/03/2017 591.50p 591.50p 582.00p 583.00p 101012
03/03/2017 585.50p 591.00p 578.43p 591.00p 128035
02/03/2017 577.00p 584.57p 577.00p 582.50p 83559
01/03/2017 575.00p 586.00p 569.00p 584.00p 119778
28/02/2017 570.00p 572.12p 566.50p 569.00p 67434
27/02/2017 572.50p 573.97p 566.46p 571.00p 137873
24/02/2017 574.50p 574.50p 565.00p 566.00p 103172
23/02/2017 570.50p 574.50p 568.42p 572.00p 125473
22/02/2017 571.50p 574.00p 568.12p 569.00p 102858
21/02/2017 570.00p 574.50p 568.10p 572.00p 70573
20/02/2017 575.00p 575.00p 567.67p 570.00p 121369
17/02/2017 570.00p 572.00p 567.00p 569.50p 121759
16/02/2017 576.50p 577.38p 568.00p 572.00p 107983
15/02/2017 573.50p 575.99p 568.06p 572.50p 100694
14/02/2017 570.50p 574.50p 562.58p 565.50p 102162
13/02/2017 568.00p 570.00p 562.50p 565.25p 129536
10/02/2017 566.50p 567.35p 561.33p 567.00p 130319
09/02/2017 559.50p 566.50p 559.50p 564.75p 91702
08/02/2017 562.00p 566.75p 557.00p 563.00p 69588
07/02/2017 565.50p 567.03p 563.60p 565.50p 110358
06/02/2017 567.00p 567.00p 558.19p 564.50p 124870
03/02/2017 560.00p 563.00p 550.59p 562.00p 98853
02/02/2017 553.00p 559.31p 549.88p 557.00p 81324
01/02/2017 553.50p 561.34p 553.25p 553.50p 108825
31/01/2017 556.00p 557.61p 549.90p 555.25p 91599
30/01/2017 560.50p 560.50p 549.74p 554.50p 131516
27/01/2017 560.00p 560.49p 552.87p 556.25p 75928
26/01/2017 562.50p 563.00p 552.00p 557.50p 106410
25/01/2017 560.00p 565.00p 558.31p 561.00p 74722
24/01/2017 555.50p 559.34p 554.06p 557.50p 41675
23/01/2017 557.00p 559.67p 553.60p 557.00p 100323
20/01/2017 557.50p 562.63p 555.00p 558.00p 139679
19/01/2017 567.50p 568.38p 555.64p 556.50p 82216
18/01/2017 575.50p 575.50p 565.50p 568.00p 116839
17/01/2017 580.00p 580.00p 565.69p 567.00p 59283
16/01/2017 570.50p 580.00p 570.50p 576.00p 125981
13/01/2017 570.00p 574.50p 564.05p 574.50p 99557
12/01/2017 566.50p 566.50p 559.57p 565.00p 100843
11/01/2017 566.50p 568.00p 560.50p 564.50p 114892
10/01/2017 565.00p 567.75p 559.47p 567.50p 99293
09/01/2017 558.00p 564.09p 555.50p 564.00p 211799
06/01/2017 557.00p 558.00p 551.30p 556.50p 100301
05/01/2017 551.00p 556.00p 548.45p 556.00p 96008
04/01/2017 555.50p 555.50p 548.14p 551.50p 92786
03/01/2017 553.00p 553.00p 546.38p 551.00p 149086
30/12/2016 548.50p 548.50p 546.00p 546.50p 24222
29/12/2016 545.00p 552.00p 544.50p 545.00p 60142
28/12/2016 551.00p 551.00p 543.50p 545.00p 90660
23/12/2016 548.50p 550.50p 547.66p 548.00p 34416
22/12/2016 543.00p 549.00p 540.44p 545.50p 73308
21/12/2016 546.00p 549.00p 538.08p 541.00p 92806
20/12/2016 540.00p 546.00p 537.48p 540.00p 110541
19/12/2016 538.00p 544.20p 537.00p 539.50p 131530
16/12/2016 530.00p 536.50p 528.00p 536.50p 122076
15/12/2016 523.00p 534.00p 520.94p 530.50p 159719
14/12/2016 527.00p 530.00p 520.00p 524.00p 94887
13/12/2016 527.00p 530.18p 522.90p 526.00p 100028
12/12/2016 522.50p 528.83p 520.00p 522.00p 74732
09/12/2016 525.50p 529.95p 521.50p 523.75p 119821
08/12/2016 525.50p 528.50p 521.00p 526.50p 199594
07/12/2016 519.00p 525.00p 519.00p 522.00p 112856
06/12/2016 514.50p 520.00p 510.00p 516.50p 124627
05/12/2016 514.00p 517.02p 509.76p 515.00p 120178
02/12/2016 520.00p 520.76p 512.52p 516.50p 99336
01/12/2016 522.00p 524.60p 510.13p 518.00p 150917
30/11/2016 523.00p 526.68p 520.00p 523.75p 86960
29/11/2016 525.00p 531.37p 519.00p 521.00p 154050
28/11/2016 525.50p 533.00p 525.03p 526.50p 131234
25/11/2016 531.00p 533.37p 527.60p 529.50p 60201
24/11/2016 534.00p 537.50p 530.00p 532.00p 79756
23/11/2016 535.00p 538.00p 529.33p 530.75p 122997
22/11/2016 529.50p 534.12p 528.15p 530.50p 61455
21/11/2016 530.00p 532.53p 525.05p 527.50p 86082
18/11/2016 517.00p 529.30p 516.97p 528.75p 106345
17/11/2016 519.00p 520.25p 517.00p 519.75p 103486
16/11/2016 525.00p 525.00p 517.00p 520.00p 62222
15/11/2016 522.00p 528.34p 518.92p 524.00p 108735
14/11/2016 525.00p 529.90p 520.00p 520.00p 70906
11/11/2016 525.50p 529.00p 521.00p 521.00p 192445
10/11/2016 539.50p 547.00p 530.00p 530.00p 93606
09/11/2016 530.00p 540.00p 521.09p 535.00p 60250
08/11/2016 536.50p 541.19p 535.10p 538.00p 54797
07/11/2016 540.00p 540.75p 535.50p 538.50p 45439
04/11/2016 542.50p 548.10p 529.16p 535.00p 117531
03/11/2016 548.00p 551.50p 541.05p 544.50p 84614
02/11/2016 552.00p 552.00p 547.67p 549.00p 86948
01/11/2016 552.00p 553.14p 551.25p 552.00p 80894
31/10/2016 558.00p 560.34p 551.26p 553.00p 179509
28/10/2016 567.00p 567.32p 559.00p 559.00p 44613
27/10/2016 576.00p 576.00p 567.00p 569.00p 73229
26/10/2016 568.50p 573.95p 567.00p 569.50p 97824
25/10/2016 573.00p 577.00p 568.50p 573.00p 79900
24/10/2016 569.00p 571.60p 568.00p 568.00p 67831
21/10/2016 566.00p 572.00p 566.00p 571.00p 78840
20/10/2016 570.00p 571.28p 568.00p 571.00p 108332
19/10/2016 568.50p 574.40p 566.34p 572.00p 101368
18/10/2016 568.00p 574.60p 567.94p 568.00p 54770
17/10/2016 571.50p 577.00p 566.00p 566.00p 82106
14/10/2016 570.00p 577.50p 568.45p 575.00p 70761
13/10/2016 577.00p 577.00p 566.00p 567.00p 97754
12/10/2016 582.00p 582.22p 569.83p 573.00p 100706
11/10/2016 571.50p 583.50p 571.00p 579.50p 99592
10/10/2016 577.50p 579.50p 573.05p 579.00p 139587
07/10/2016 575.50p 583.01p 571.00p 573.00p 87198
06/10/2016 576.50p 581.00p 571.00p 572.00p 103311
05/10/2016 575.00p 581.50p 573.00p 573.00p 124677
04/10/2016 578.00p 584.00p 567.00p 567.00p 318219
03/10/2016 574.50p 575.00p 565.59p 569.50p 149998
30/09/2016 573.50p 573.95p 565.00p 572.00p 112465
29/09/2016 580.50p 580.50p 571.00p 576.00p 92091
28/09/2016 580.00p 580.00p 571.00p 572.25p 53412
27/09/2016 577.00p 581.00p 570.88p 575.50p 120444
26/09/2016 575.00p 581.00p 571.00p 574.50p 80583
23/09/2016 574.50p 577.50p 570.49p 577.50p 72630
22/09/2016 566.00p 578.50p 560.66p 576.50p 183186
21/09/2016 557.50p 564.95p 557.00p 564.00p 141400
20/09/2016 551.50p 563.50p 549.08p 561.50p 154339
19/09/2016 555.00p 557.50p 546.86p 557.00p 127393
16/09/2016 546.00p 551.00p 546.00p 547.00p 123397
15/09/2016 549.00p 550.34p 545.66p 549.00p 75988
14/09/2016 547.50p 552.63p 546.50p 550.50p 102579
13/09/2016 548.00p 552.55p 546.00p 547.75p 108832
12/09/2016 555.00p 556.70p 546.00p 547.00p 272511
09/09/2016 573.50p 574.00p 562.01p 567.50p 110256
08/09/2016 567.00p 573.00p 566.00p 571.50p 46966
07/09/2016 558.00p 570.50p 558.00p 570.50p 96731
06/09/2016 560.00p 564.92p 557.85p 562.00p 98672
05/09/2016 562.00p 562.00p 555.00p 557.50p 111876
02/09/2016 559.50p 564.50p 553.50p 553.50p 122584
01/09/2016 560.00p 561.00p 553.50p 556.50p 131297
31/08/2016 560.00p 561.00p 555.00p 560.00p 90665
30/08/2016 559.00p 562.00p 555.00p 555.00p 88500
26/08/2016 555.50p 559.92p 549.00p 555.00p 136862
25/08/2016 560.00p 562.00p 556.00p 559.50p 77320
24/08/2016 560.00p 563.54p 559.03p 560.00p 82678
23/08/2016 565.00p 565.00p 559.00p 563.00p 132891
22/08/2016 558.50p 562.52p 555.00p 559.00p 89745
19/08/2016 560.50p 565.50p 556.09p 561.25p 103624
18/08/2016 568.00p 568.02p 561.50p 561.50p 76756
17/08/2016 567.50p 572.00p 559.24p 562.50p 58310
16/08/2016 574.50p 574.50p 567.32p 570.00p 135133
15/08/2016 574.00p 574.47p 567.50p 572.50p 115295
12/08/2016 574.50p 576.00p 567.50p 573.25p 79903
11/08/2016 571.50p 573.50p 567.64p 573.50p 79808
10/08/2016 575.00p 575.00p 567.64p 572.00p 61065
09/08/2016 568.00p 574.00p 565.68p 572.00p 101768
08/08/2016 570.00p 574.00p 565.00p 569.50p 104323
05/08/2016 570.00p 572.83p 565.00p 567.00p 119774
04/08/2016 570.00p 571.36p 564.13p 565.50p 125149
03/08/2016 575.00p 575.00p 565.00p 568.00p 66475
02/08/2016 574.00p 582.00p 568.00p 571.00p 91645
01/08/2016 580.00p 584.75p 572.00p 576.50p 116797
29/07/2016 574.50p 585.00p 571.80p 582.00p 203020
28/07/2016 567.50p 575.00p 564.25p 573.00p 116351
27/07/2016 555.00p 567.00p 554.99p 567.00p 90182
26/07/2016 557.00p 563.50p 557.00p 561.00p 77700
25/07/2016 565.00p 565.26p 555.50p 555.50p 148635
22/07/2016 558.50p 563.75p 558.11p 563.50p 77418
21/07/2016 565.00p 565.00p 558.00p 565.00p 83535
20/07/2016 563.00p 565.00p 555.50p 565.00p 101059
19/07/2016 553.00p 557.00p 545.02p 557.00p 105592
18/07/2016 548.00p 553.00p 542.78p 553.00p 83516
15/07/2016 545.50p 550.74p 544.50p 547.50p 87081
14/07/2016 558.50p 558.50p 545.50p 548.25p 76256
13/07/2016 552.00p 555.00p 545.00p 546.00p 198405
12/07/2016 534.50p 556.45p 534.30p 553.00p 223120
11/07/2016 535.00p 540.00p 526.55p 539.50p 163069
08/07/2016 520.00p 529.50p 513.50p 525.50p 224807
07/07/2016 518.00p 526.00p 512.10p 515.00p 116729
06/07/2016 514.50p 517.00p 507.77p 514.25p 296567
05/07/2016 505.00p 520.00p 505.00p 520.00p 264067
04/07/2016 508.00p 522.13p 508.00p 516.50p 137340
01/07/2016 506.00p 520.00p 501.50p 520.00p 218831
30/06/2016 504.00p 510.00p 496.25p 504.00p 232106
29/06/2016 498.00p 504.37p 488.65p 501.00p 340299
28/06/2016 470.00p 500.00p 470.00p 495.00p 262815
27/06/2016 519.00p 520.00p 463.00p 463.00p 401550
24/06/2016 479.00p 529.00p 474.27p 521.50p 443077
23/06/2016 519.50p 530.38p 518.38p 527.50p 222803
22/06/2016 510.00p 518.50p 510.00p 513.00p 170410
21/06/2016 506.50p 509.59p 501.50p 501.50p 71765
20/06/2016 496.25p 509.50p 495.00p 501.50p 134171
17/06/2016 487.25p 492.96p 481.50p 488.00p 357456
16/06/2016 488.00p 493.00p 477.00p 479.25p 311778
15/06/2016 499.00p 503.00p 495.00p 496.50p 168178
14/06/2016 509.00p 512.00p 488.00p 490.00p 306333
13/06/2016 525.00p 530.00p 505.71p 508.50p 362947
10/06/2016 533.00p 537.13p 525.36p 532.50p 114968
09/06/2016 539.50p 539.62p 531.00p 534.00p 56649
08/06/2016 532.00p 538.00p 532.00p 536.00p 60953
07/06/2016 536.00p 537.15p 530.50p 536.00p 81424
06/06/2016 535.50p 535.60p 529.00p 532.50p 105294
03/06/2016 529.00p 532.00p 529.00p 530.00p 126215
02/06/2016 532.00p 535.00p 528.50p 532.00p 109532
01/06/2016 535.00p 535.00p 528.00p 528.50p 95173
31/05/2016 528.50p 531.59p 527.28p 530.00p 100635
27/05/2016 523.00p 530.00p 523.00p 530.00p 61954
26/05/2016 523.00p 530.00p 523.00p 526.50p 42663
25/05/2016 529.00p 529.00p 520.59p 523.50p 132222

*Close Price adjusted for both dividends and splits