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
07/08/2015 556.00p 556.00p 552.00p 552.50p 54981
06/08/2015 560.00p 560.00p 553.50p 556.00p 80409
05/08/2015 559.50p 560.00p 550.43p 555.00p 91585
04/08/2015 551.00p 554.70p 549.80p 552.50p 69636
03/08/2015 550.00p 552.21p 540.60p 549.00p 111752
31/07/2015 553.00p 553.00p 545.40p 550.00p 110066
30/07/2015 548.00p 551.68p 543.81p 544.50p 127957
29/07/2015 551.50p 552.60p 544.00p 547.00p 81035
28/07/2015 553.00p 554.00p 546.35p 550.00p 124946
27/07/2015 545.50p 551.22p 544.50p 549.50p 92058
24/07/2015 553.00p 555.00p 547.01p 553.00p 117735
23/07/2015 555.00p 555.00p 545.50p 555.00p 84574
22/07/2015 547.00p 554.50p 545.50p 547.00p 103711
21/07/2015 555.00p 555.00p 548.48p 553.00p 116868
20/07/2015 555.00p 558.35p 550.00p 550.00p 79638
17/07/2015 552.00p 555.00p 544.40p 552.00p 151029
16/07/2015 546.50p 552.00p 541.00p 551.50p 89133
15/07/2015 540.00p 544.00p 538.16p 544.00p 95358
14/07/2015 544.00p 545.78p 537.00p 540.00p 120344
13/07/2015 536.00p 549.35p 536.00p 540.50p 253230
10/07/2015 526.00p 537.00p 526.00p 537.00p 203983
09/07/2015 519.50p 523.00p 513.81p 520.00p 84512
08/07/2015 514.00p 515.00p 506.80p 513.00p 97680
07/07/2015 515.50p 515.50p 507.50p 507.50p 133117
06/07/2015 513.50p 517.88p 505.04p 510.75p 171784
03/07/2015 522.00p 522.00p 516.00p 522.00p 63852
02/07/2015 522.00p 523.57p 515.00p 518.50p 100632
01/07/2015 522.00p 534.00p 512.00p 518.00p 371182
30/06/2015 520.00p 522.89p 515.00p 520.00p 221804
29/06/2015 518.00p 527.85p 503.50p 517.50p 368887
26/06/2015 529.00p 533.00p 526.63p 530.00p 80806
25/06/2015 533.00p 534.00p 527.48p 532.00p 75807
24/06/2015 537.00p 538.96p 529.00p 531.50p 88876
23/06/2015 535.00p 538.00p 531.50p 534.00p 157748
22/06/2015 526.00p 534.00p 525.00p 534.00p 172570
19/06/2015 523.00p 525.00p 516.00p 523.00p 208049
18/06/2015 521.50p 521.50p 513.01p 519.00p 232964
17/06/2015 527.00p 531.50p 516.50p 517.50p 162488
16/06/2015 531.00p 531.00p 522.35p 527.00p 149398
15/06/2015 531.00p 535.36p 528.39p 530.00p 104493
12/06/2015 541.00p 544.00p 533.00p 537.50p 62272
11/06/2015 545.00p 546.00p 540.00p 546.00p 88114
10/06/2015 538.50p 541.25p 533.00p 540.50p 150521
09/06/2015 545.00p 545.00p 533.00p 538.50p 163654
08/06/2015 546.00p 549.00p 540.40p 546.00p 142798
05/06/2015 551.00p 555.50p 546.50p 549.00p 137815
04/06/2015 560.00p 560.00p 553.20p 558.00p 103223
03/06/2015 554.00p 559.50p 550.61p 559.50p 131874
02/06/2015 551.00p 555.60p 550.30p 553.00p 190094
01/06/2015 550.00p 556.50p 550.00p 553.00p 114181
29/05/2015 549.00p 553.50p 549.00p 551.00p 86869
28/05/2015 554.00p 557.00p 549.50p 549.50p 116433
27/05/2015 548.00p 553.00p 545.00p 551.75p 195888
26/05/2015 556.00p 557.11p 547.00p 547.00p 120519
22/05/2015 555.50p 559.00p 554.70p 556.00p 108440
21/05/2015 558.00p 559.00p 553.00p 553.00p 70803
20/05/2015 558.00p 559.00p 553.00p 553.00p 109586
19/05/2015 551.00p 559.00p 549.00p 559.00p 220840
18/05/2015 550.50p 550.61p 545.00p 550.50p 98659
15/05/2015 548.00p 550.00p 544.46p 550.00p 95422
14/05/2015 544.00p 547.00p 540.35p 547.00p 139022
13/05/2015 543.00p 544.00p 537.66p 544.00p 120071
12/05/2015 548.50p 548.50p 534.00p 536.50p 174878
11/05/2015 548.00p 552.52p 543.50p 543.50p 165286
08/05/2015 535.50p 547.00p 533.00p 547.00p 190210
07/05/2015 542.00p 543.97p 530.36p 533.50p 163175
06/05/2015 545.50p 546.50p 542.00p 542.00p 100498
05/05/2015 543.50p 550.10p 541.00p 541.00p 156523
01/05/2015 539.50p 541.00p 536.16p 537.00p 113328
30/04/2015 539.00p 540.00p 530.00p 540.00p 247052
29/04/2015 546.00p 547.00p 535.00p 540.00p 222247
28/04/2015 554.00p 555.00p 540.50p 543.00p 169620
27/04/2015 551.00p 555.00p 548.03p 555.00p 120771
24/04/2015 550.00p 555.00p 546.50p 551.00p 127099
23/04/2015 547.00p 549.88p 544.00p 544.50p 163537
22/04/2015 549.50p 553.50p 544.00p 548.50p 142482
21/04/2015 546.00p 550.00p 544.71p 546.00p 140816
20/04/2015 540.50p 545.50p 539.03p 541.50p 129361
17/04/2015 551.50p 551.50p 537.86p 543.00p 173059
16/04/2015 558.50p 562.00p 551.00p 551.00p 133457
15/04/2015 561.00p 561.74p 556.61p 560.00p 222450
14/04/2015 560.00p 560.50p 556.70p 560.00p 218583
13/04/2015 551.00p 561.00p 550.00p 561.00p 281496
10/04/2015 551.00p 556.50p 549.65p 553.00p 298614
09/04/2015 547.00p 550.50p 541.77p 546.00p 152769
08/04/2015 551.00p 553.00p 541.80p 542.50p 201739
07/04/2015 547.00p 551.00p 542.75p 551.00p 216685
02/04/2015 543.50p 545.00p 537.56p 544.00p 212812
01/04/2015 536.00p 543.00p 533.15p 539.00p 206229
31/03/2015 541.50p 542.00p 534.00p 538.00p 203070
30/03/2015 537.00p 541.00p 534.28p 541.00p 307875
27/03/2015 536.00p 536.70p 533.00p 533.00p 154105
26/03/2015 542.50p 547.00p 532.00p 532.50p 271040
25/03/2015 550.50p 552.00p 546.12p 548.00p 214247
24/03/2015 545.00p 551.50p 539.50p 548.50p 220287
23/03/2015 543.00p 545.00p 538.50p 542.50p 163848
20/03/2015 536.00p 542.00p 534.19p 538.00p 230513
19/03/2015 541.00p 541.00p 534.00p 535.00p 195372
18/03/2015 538.00p 541.00p 535.00p 541.00p 200688
17/03/2015 535.50p 538.00p 532.50p 535.50p 218773
16/03/2015 517.50p 535.00p 517.50p 535.00p 277879
13/03/2015 517.50p 521.00p 513.72p 521.00p 168148
12/03/2015 515.00p 515.50p 510.60p 514.00p 132487
11/03/2015 508.00p 513.50p 505.65p 513.50p 122027
10/03/2015 515.00p 516.00p 505.25p 507.00p 132198
09/03/2015 516.00p 517.00p 512.00p 516.00p 181332
06/03/2015 513.00p 516.50p 511.53p 513.00p 259766
05/03/2015 510.00p 515.61p 506.25p 513.00p 153890
04/03/2015 506.50p 510.00p 503.00p 510.00p 189503
03/03/2015 517.00p 517.00p 505.50p 505.50p 242856
02/03/2015 511.00p 516.00p 508.07p 510.00p 204892
27/02/2015 515.50p 515.50p 508.52p 510.50p 168686
26/02/2015 512.50p 514.75p 509.63p 513.00p 233180
25/02/2015 513.50p 515.00p 511.00p 513.50p 234478
24/02/2015 512.00p 513.92p 510.76p 513.00p 209767
23/02/2015 511.50p 511.50p 509.00p 509.75p 195038
20/02/2015 507.00p 508.00p 503.50p 507.50p 117301
19/02/2015 505.00p 505.00p 499.91p 503.00p 117505
18/02/2015 504.50p 505.00p 499.81p 505.00p 69499
17/02/2015 503.00p 503.00p 498.14p 502.00p 147630
16/02/2015 504.00p 504.25p 499.53p 503.50p 107378
13/02/2015 503.00p 504.72p 500.00p 504.00p 207002
12/02/2015 499.00p 502.57p 494.61p 498.50p 112517
11/02/2015 495.00p 497.50p 491.00p 497.00p 86275
10/02/2015 496.00p 496.20p 490.25p 493.50p 80941
09/02/2015 493.00p 496.32p 490.05p 493.50p 78905
06/02/2015 499.75p 500.00p 493.35p 494.75p 68986
05/02/2015 499.50p 499.50p 495.87p 499.00p 67035
04/02/2015 499.00p 502.62p 494.88p 499.00p 123070
03/02/2015 498.25p 502.37p 495.87p 498.00p 136144
02/02/2015 493.75p 497.50p 490.25p 496.00p 148346
30/01/2015 490.25p 497.00p 488.50p 494.75p 83841
29/01/2015 492.50p 493.00p 486.00p 493.00p 64815
28/01/2015 496.75p 497.75p 490.03p 496.00p 68207
27/01/2015 496.00p 496.25p 489.00p 489.00p 107833
26/01/2015 497.00p 497.00p 490.75p 492.00p 128652
23/01/2015 495.50p 496.25p 490.88p 496.25p 166304
22/01/2015 493.75p 495.19p 487.00p 491.25p 260249
21/01/2015 492.75p 493.50p 488.00p 493.50p 222797
20/01/2015 481.75p 491.87p 481.75p 489.00p 246995
19/01/2015 468.00p 481.62p 468.00p 479.75p 272722
16/01/2015 472.50p 474.38p 469.82p 473.50p 107397
15/01/2015 472.50p 474.63p 468.50p 474.00p 99297
14/01/2015 472.75p 473.30p 468.04p 472.13p 56030
13/01/2015 472.00p 477.05p 467.75p 473.50p 98606
12/01/2015 469.00p 471.25p 465.81p 471.25p 103053
09/01/2015 472.75p 473.51p 466.75p 466.75p 89190
08/01/2015 472.00p 474.50p 468.25p 470.50p 39040
07/01/2015 465.00p 470.00p 464.19p 470.00p 69538
06/01/2015 467.00p 467.00p 459.00p 464.00p 137391
05/01/2015 466.00p 474.56p 462.67p 465.00p 140689
02/01/2015 462.75p 466.00p 462.50p 466.00p 51316
31/12/2014 463.79p 467.03p 463.79p 464.25p 7645
30/12/2014 464.00p 467.28p 463.41p 464.75p 75044
29/12/2014 470.75p 471.78p 465.00p 465.00p 85680
24/12/2014 470.27p 470.57p 467.72p 469.00p 22309
23/12/2014 470.00p 470.56p 467.19p 469.25p 52091
22/12/2014 467.25p 471.75p 467.25p 469.25p 55343
19/12/2014 467.75p 471.96p 461.00p 461.00p 87852
18/12/2014 462.00p 468.00p 459.00p 468.00p 134083
17/12/2014 457.00p 460.00p 456.00p 459.75p 74438
16/12/2014 453.25p 460.00p 445.00p 460.00p 151981
15/12/2014 459.25p 462.54p 453.00p 453.00p 153620
12/12/2014 466.50p 468.00p 461.25p 462.50p 73041
11/12/2014 469.00p 472.44p 467.12p 470.00p 158294
10/12/2014 472.50p 476.30p 470.25p 473.50p 111696
09/12/2014 476.50p 479.97p 470.50p 471.00p 143254
08/12/2014 479.00p 483.00p 477.98p 482.50p 234734
05/12/2014 471.75p 479.00p 469.36p 479.00p 179059
04/12/2014 466.75p 469.50p 464.19p 469.50p 92594
03/12/2014 465.50p 466.41p 460.50p 466.00p 84635
02/12/2014 461.75p 465.50p 458.98p 465.50p 100191
01/12/2014 462.00p 462.00p 457.75p 458.50p 103022
28/11/2014 462.00p 462.00p 458.55p 462.00p 37834
27/11/2014 456.00p 462.05p 456.00p 460.00p 87034
26/11/2014 457.25p 461.91p 457.00p 458.00p 87168
25/11/2014 458.25p 459.72p 455.30p 459.25p 75833
24/11/2014 455.71p 465.50p 452.75p 455.63p 107358
21/11/2014 446.00p 456.90p 446.00p 452.75p 104122
20/11/2014 449.25p 450.00p 446.93p 450.00p 18468
19/11/2014 450.00p 450.00p 447.25p 449.00p 60190
18/11/2014 445.00p 449.10p 441.75p 448.75p 86446
17/11/2014 441.25p 444.00p 438.00p 444.00p 73400
14/11/2014 442.00p 444.66p 439.00p 439.00p 79447
13/11/2014 440.00p 444.00p 440.00p 443.00p 66984
12/11/2014 438.75p 443.31p 438.75p 441.50p 24498
11/11/2014 441.25p 443.00p 439.14p 441.00p 96933
10/11/2014 439.00p 441.50p 436.03p 441.50p 74111
07/11/2014 438.00p 439.00p 434.25p 435.25p 76874
06/11/2014 437.25p 437.50p 434.25p 434.25p 141712
05/11/2014 435.25p 437.50p 433.70p 436.50p 86982
04/11/2014 434.25p 435.00p 429.25p 432.25p 125975
03/11/2014 431.75p 435.38p 431.27p 434.00p 89769
31/10/2014 430.00p 433.50p 427.00p 430.25p 69071
30/10/2014 422.25p 426.50p 421.50p 426.50p 154821
29/10/2014 421.75p 425.00p 419.72p 425.00p 90256
28/10/2014 416.00p 420.25p 416.00p 418.00p 63882
27/10/2014 415.50p 418.22p 414.63p 415.75p 76023
24/10/2014 417.00p 417.00p 412.00p 412.00p 57141
23/10/2014 404.75p 415.71p 403.75p 413.50p 76823

*Close Price adjusted for both dividends and splits