European Opportunities Trust

(EOT)
Sector: Closed End Investments
816.00p
6.00p 0.74
Last updated: 12:18:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 792.00p 812.00p 792.00p 800.00p 57,867
21/11/2024 797.00p 800.00p 794.00p 800.00p 83,663
20/11/2024 802.00p 803.00p 794.00p 799.00p 59,208
19/11/2024 804.00p 805.30p 795.00p 803.00p 61,649
18/11/2024 818.00p 818.00p 799.00p 804.00p 65,964
15/11/2024 810.00p 816.00p 808.84p 817.00p 159,161
14/11/2024 816.00p 819.00p 812.00p 817.00p 162,203
13/11/2024 824.00p 824.00p 813.00p 824.00p 99,179
12/11/2024 827.00p 828.00p 824.00p 824.00p 131,145
11/11/2024 824.00p 836.00p 820.00p 834.00p 257,655
08/11/2024 823.00p 824.00p 817.50p 824.00p 305,521
07/11/2024 817.00p 823.00p 814.51p 820.00p 105,269
06/11/2024 831.00p 842.43p 817.56p 819.00p 202,463
05/11/2024 823.00p 823.00p 818.00p 821.00p 95,513
04/11/2024 827.00p 830.00p 823.00p 823.00p 35,006
01/11/2024 824.00p 828.00p 820.25p 827.00p 63,070
31/10/2024 817.00p 826.00p 814.00p 826.00p 69,396
30/10/2024 828.00p 828.60p 818.00p 829.00p 124,262
29/10/2024 837.00p 837.00p 828.00p 829.00p 234,340
28/10/2024 834.00p 837.00p 829.00p 830.00p 191,446
25/10/2024 835.00p 835.00p 831.78p 833.00p 153,836
24/10/2024 833.00p 838.00p 832.00p 837.00p 111,339
23/10/2024 839.00p 840.12p 834.00p 837.00p 108,202
22/10/2024 841.00p 848.52p 835.32p 840.00p 497,827
21/10/2024 849.00p 854.91p 840.00p 843.00p 177,318
18/10/2024 855.00p 855.00p 845.75p 853.00p 137,306
17/10/2024 853.00p 853.00p 845.00p 850.00p 248,077
16/10/2024 845.00p 850.00p 838.00p 850.00p 127,785
15/10/2024 853.00p 854.00p 838.60p 844.00p 187,184
14/10/2024 845.00p 853.00p 844.00p 851.00p 254,732
11/10/2024 850.00p 852.00p 843.00p 852.00p 73,519
10/10/2024 852.00p 854.00p 842.00p 849.00p 215,236
09/10/2024 851.00p 854.00p 846.88p 850.00p 100,870
08/10/2024 852.00p 856.00p 846.00p 856.00p 79,938
07/10/2024 849.00p 859.00p 847.03p 859.00p 200,971
04/10/2024 851.00p 857.00p 846.00p 850.00p 117,918
03/10/2024 858.00p 865.00p 853.00p 854.00p 153,045
02/10/2024 858.00p 865.00p 852.00p 853.00p 77,413
01/10/2024 870.00p 870.00p 853.93p 854.00p 56,209
30/09/2024 876.00p 876.00p 858.00p 861.00p 152,029
27/09/2024 876.00p 876.00p 865.47p 875.00p 49,920
26/09/2024 864.00p 872.80p 864.00p 870.00p 169,528
25/09/2024 860.00p 862.00p 855.64p 861.00p 172,792
24/09/2024 872.00p 872.00p 851.00p 859.00p 134,845
23/09/2024 880.00p 880.00p 861.00p 861.00p 54,752
20/09/2024 892.00p 892.00p 873.00p 873.00p 384,245
19/09/2024 885.00p 892.00p 883.00p 877.00p 18,159
18/09/2024 881.00p 883.70p 875.00p 877.00p 76,427
17/09/2024 891.00p 891.00p 884.00p 887.00p 54,431
16/09/2024 886.00p 887.00p 883.00p 885.00p 105,282
13/09/2024 886.00p 890.00p 884.71p 885.00p 71,123
12/09/2024 880.00p 889.00p 873.85p 868.00p 64,390
11/09/2024 868.00p 876.00p 866.02p 869.00p 460,856
10/09/2024 875.00p 875.00p 864.00p 869.00p 102,102
09/09/2024 867.00p 873.00p 862.25p 873.00p 122,091
06/09/2024 860.00p 867.54p 854.00p 862.00p 111,188
05/09/2024 880.00p 880.00p 858.34p 869.00p 89,273
04/09/2024 876.00p 876.00p 867.72p 876.00p 111,339
03/09/2024 897.00p 897.00p 878.00p 878.00p 34,608
02/09/2024 895.00p 897.31p 886.70p 900.00p 99,427
30/08/2024 885.00p 901.00p 884.31p 900.00p 211,920
29/08/2024 881.00p 887.00p 880.00p 884.00p 137,390
28/08/2024 880.00p 882.00p 877.00p 879.00p 138,397
27/08/2024 877.00p 881.00p 874.00p 877.00p 207,869
26/08/2024 870.00p 887.00p 870.00p 878.00p 48,794
23/08/2024 870.00p 887.00p 870.00p 878.00p 48,794
22/08/2024 870.00p 887.00p 870.00p 878.00p 48,794
21/08/2024 877.00p 882.00p 876.00p 880.00p 75,593
20/08/2024 882.00p 883.05p 874.00p 876.00p 186,081
19/08/2024 880.00p 880.00p 874.00p 877.00p 15,139
16/08/2024 877.00p 879.45p 874.00p 877.00p 110,744
15/08/2024 871.00p 881.00p 870.00p 879.00p 48,650
14/08/2024 868.00p 872.00p 867.00p 869.00p 74,198
13/08/2024 864.00p 865.00p 858.00p 862.00p 111,713
12/08/2024 868.00p 868.00p 862.00p 862.00p 47,482
09/08/2024 860.00p 868.00p 855.50p 866.00p 70,613
08/08/2024 852.00p 858.00p 847.00p 854.00p 118,360
07/08/2024 863.00p 863.00p 854.00p 855.00p 76,684
06/08/2024 845.00p 860.00p 845.00p 855.00p 119,978
05/08/2024 850.00p 850.00p 828.32p 843.00p 183,744
02/08/2024 882.00p 883.62p 856.00p 856.00p 111,001
01/08/2024 898.00p 911.00p 890.52p 892.00p 120,580
31/07/2024 885.00p 901.00p 883.00p 897.00p 45,643
30/07/2024 888.00p 890.54p 884.00p 887.00p 96,644
29/07/2024 883.00p 893.00p 879.31p 880.00p 162,766
26/07/2024 866.00p 882.00p 866.00p 865.00p 98,855
25/07/2024 864.00p 870.00p 854.00p 865.00p 171,486
24/07/2024 877.00p 880.00p 866.00p 867.00p 97,517
23/07/2024 883.00p 885.00p 878.00p 880.00p 42,546
22/07/2024 880.00p 888.00p 880.00p 883.00p 24,748
19/07/2024 881.00p 887.00p 880.74p 881.00p 28,792
18/07/2024 892.00p 896.00p 885.00p 886.00p 53,970
17/07/2024 895.00p 900.00p 886.00p 892.00p 40,529
16/07/2024 905.00p 905.00p 897.50p 902.00p 33,355
15/07/2024 909.00p 909.00p 900.00p 907.00p 56,306
12/07/2024 895.00p 910.00p 895.00p 910.00p 60,372
11/07/2024 880.00p 902.00p 880.00p 902.00p 403,312
10/07/2024 880.00p 896.00p 880.00p 896.00p 260,578
09/07/2024 892.00p 896.00p 883.00p 883.00p 42,459
08/07/2024 894.00p 899.53p 894.00p 896.00p 68,668
05/07/2024 884.00p 905.00p 884.00p 895.00p 102,945
04/07/2024 878.00p 890.00p 878.00p 890.00p 35,219
03/07/2024 867.00p 882.00p 867.00p 882.00p 163,158
02/07/2024 876.00p 876.00p 867.00p 870.00p 82,534
01/07/2024 888.00p 890.71p 878.00p 878.00p 132,558
28/06/2024 888.00p 888.00p 878.00p 880.00p 108,093
27/06/2024 888.00p 890.00p 879.00p 884.00p 253,014
26/06/2024 883.00p 891.00p 883.00p 891.00p 122,834
25/06/2024 883.00p 888.00p 882.81p 886.00p 86,343
24/06/2024 873.00p 887.00p 873.00p 885.00p 77,114
21/06/2024 880.00p 881.00p 874.00p 880.00p 114,769
20/06/2024 877.00p 885.00p 877.00p 883.00p 139,922
19/06/2024 880.00p 882.00p 877.00p 877.00p 60,553
18/06/2024 883.00p 886.00p 882.00p 883.00p 161,116
17/06/2024 883.00p 887.70p 877.00p 877.00p 143,492
14/06/2024 897.00p 897.00p 878.00p 883.00p 73,919
13/06/2024 904.00p 906.36p 893.00p 895.00p 81,639
12/06/2024 892.00p 909.33p 892.00p 905.00p 50,662
11/06/2024 903.00p 906.00p 892.00p 892.00p 26,435
10/06/2024 906.00p 911.00p 897.00p 898.00p 95,254
07/06/2024 913.00p 917.83p 911.00p 913.00p 72,684
06/06/2024 910.00p 915.00p 903.00p 915.00p 122,560
05/06/2024 907.00p 908.00p 903.54p 907.00p 130,390
04/06/2024 902.00p 908.12p 902.00p 902.00p 44,108
03/06/2024 910.00p 910.00p 903.00p 905.00p 152,122
31/05/2024 901.00p 906.00p 897.17p 906.00p 100,174
30/05/2024 899.00p 900.00p 892.89p 900.00p 60,307
29/05/2024 900.00p 900.99p 895.00p 895.00p 90,210
28/05/2024 905.00p 910.00p 900.00p 904.00p 158,707
27/05/2024 910.00p 910.00p 902.20p 905.00p 76,671