Global Opportunities Trust

(GOT)
Sector: Closed End Investments
283.00p
-3.00p -1.05
Last updated: 16:38:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 282.00p 285.04p 280.00p 283.00p 6,893
07/11/2024 282.00p 286.00p 282.00p 286.00p 3,873
06/11/2024 286.00p 286.00p 278.08p 282.00p 11,477
05/11/2024 280.00p 282.00p 270.10p 279.00p 32,634
04/11/2024 272.00p 276.00p 272.08p 276.00p 944
01/11/2024 272.00p 277.00p 269.55p 277.00p 11,658
31/10/2024 272.00p 276.00p 269.39p 276.00p 29,200
30/10/2024 282.00p 282.00p 275.50p 280.00p 55,723
29/10/2024 276.00p 280.00p 272.00p 280.00p 27,883
28/10/2024 284.00p 295.99p 278.00p 278.00p 34,145
25/10/2024 286.00p 289.00p 282.00p 289.00p 25,430
24/10/2024 286.00p 289.00p 288.00p 289.00p 3,353
23/10/2024 286.00p 291.00p 278.17p 289.00p 123,602
22/10/2024 278.00p 284.00p 276.00p 278.00p 130,296
21/10/2024 278.00p 284.00p 276.08p 278.00p 795
18/10/2024 280.00p 282.00p 276.01p 281.00p 17,365
17/10/2024 280.00p 285.00p 276.00p 281.00p 53,754
16/10/2024 282.00p 284.00p 282.00p 283.00p 70,732
15/10/2024 288.00p 288.00p 278.50p 280.00p 44,680
14/10/2024 294.00p 294.00p 278.00p 284.00p 91,868
11/10/2024 288.00p 292.00p 286.00p 288.00p 24,270
10/10/2024 290.00p 293.00p 288.00p 288.00p 77,802
09/10/2024 290.00p 291.90p 290.00p 290.00p 10,321
08/10/2024 290.00p 291.96p 290.00p 290.00p 11,238
07/10/2024 292.00p 294.00p 290.00p 290.00p 12,037
04/10/2024 290.00p 292.00p 290.00p 291.00p 15,645
03/10/2024 290.00p 292.00p 290.00p 290.00p 46,119
02/10/2024 292.00p 292.00p 290.99p 292.00p 3,153
01/10/2024 292.00p 295.00p 290.00p 295.00p 15,049
30/09/2024 292.00p 295.00p 290.00p 295.00p 40,555
27/09/2024 292.00p 295.00p 290.00p 290.00p 7,007
26/09/2024 294.00p 296.00p 290.00p 292.00p 28,259
25/09/2024 292.00p 298.00p 294.00p 298.00p 7,500
24/09/2024 292.00p 298.00p 292.00p 293.00p 16,565
23/09/2024 294.00p 297.00p 294.00p 297.00p 5,000
20/09/2024 304.00p 304.00p 294.00p 304.00p 23,000
19/09/2024 294.00p 298.00p 294.00p 298.00p 0
18/09/2024 294.00p 295.00p 292.00p 294.00p 365,196
17/09/2024 296.00p 296.00p 292.00p 294.00p 69,712
16/09/2024 294.00p 298.00p 292.41p 298.00p 65,495
13/09/2024 296.00p 294.00p 292.00p 294.00p 36,620
12/09/2024 296.00p 294.00p 293.00p 293.00p 0
11/09/2024 296.00p 299.00p 293.00p 298.00p 11,906
10/09/2024 294.00p 298.00p 294.00p 298.00p 2,716
09/09/2024 302.00p 302.00p 292.00p 292.00p 8,228
06/09/2024 290.00p 293.00p 290.00p 293.00p 30,160
05/09/2024 294.00p 296.70p 292.00p 292.00p 64,788
04/09/2024 300.00p 297.00p 294.00p 294.00p 66
03/09/2024 300.00p 300.00p 293.50p 296.00p 35,838
02/09/2024 298.00p 302.00p 301.87p 297.00p 17,097
30/08/2024 298.00p 298.00p 296.00p 297.00p 12,319
29/08/2024 296.00p 301.60p 293.50p 295.00p 102,608
28/08/2024 298.00p 298.00p 294.00p 296.00p 151,192
27/08/2024 300.00p 302.00p 296.99p 302.00p 5,875
26/08/2024 298.00p 301.40p 296.00p 296.00p 12,020
23/08/2024 298.00p 301.40p 296.00p 296.00p 12,020
22/08/2024 298.00p 301.40p 296.00p 296.00p 12,020
21/08/2024 300.00p 302.00p 296.00p 302.00p 5,201
20/08/2024 304.00p 303.00p 300.00p 303.00p 0
19/08/2024 304.00p 306.00p 303.00p 306.00p 6,845
16/08/2024 304.00p 308.00p 300.01p 306.00p 41,413
15/08/2024 302.00p 305.00p 302.00p 305.00p 19,989
14/08/2024 308.00p 308.00p 303.00p 303.00p 7,521
13/08/2024 306.00p 306.00p 300.00p 305.00p 13,306
12/08/2024 304.00p 307.00p 302.00p 304.00p 18,845
09/08/2024 304.00p 308.00p 302.00p 302.00p 29,249
08/08/2024 306.00p 308.00p 300.00p 302.00p 9,728
07/08/2024 302.00p 302.00p 296.00p 300.00p 23,951
06/08/2024 308.00p 310.00p 296.50p 301.00p 21,590
05/08/2024 290.00p 306.40p 289.49p 301.00p 45,130
02/08/2024 296.00p 295.00p 292.00p 294.00p 7,708
01/08/2024 296.00p 296.00p 290.00p 296.00p 5,831
31/07/2024 296.00p 296.00p 292.00p 292.00p 8,537
30/07/2024 294.00p 294.56p 292.00p 294.00p 24,182
29/07/2024 294.00p 295.00p 292.00p 292.00p 0
26/07/2024 294.00p 295.00p 290.00p 293.00p 1,387
25/07/2024 290.00p 294.50p 290.00p 293.00p 15,571
24/07/2024 290.00p 293.20p 290.00p 291.00p 76,753
23/07/2024 290.00p 292.68p 290.00p 292.00p 114,511
22/07/2024 290.00p 292.55p 290.00p 290.00p 36,106
19/07/2024 292.00p 292.00p 290.00p 292.00p 25,647
18/07/2024 292.00p 296.00p 291.50p 294.00p 99,908
17/07/2024 296.00p 296.00p 292.05p 294.00p 5,551
16/07/2024 292.00p 296.00p 292.00p 294.00p 28,654
15/07/2024 296.00p 296.00p 292.00p 294.00p 28,004
12/07/2024 290.00p 296.00p 290.00p 294.00p 34,747
11/07/2024 294.00p 294.00p 288.20p 290.00p 48,628
10/07/2024 296.00p 297.00p 293.00p 293.00p 10,947
09/07/2024 300.00p 304.50p 298.00p 298.00p 11,830
08/07/2024 306.00p 306.00p 302.00p 302.00p 1,327
05/07/2024 304.00p 304.00p 303.00p 303.00p 9,220
04/07/2024 302.00p 304.00p 295.02p 302.00p 19,307
03/07/2024 298.00p 304.00p 298.00p 302.00p 25,436
02/07/2024 296.00p 298.00p 292.01p 298.00p 4,350
01/07/2024 296.00p 300.00p 292.00p 300.00p 37,034
28/06/2024 298.00p 298.00p 292.00p 296.00p 25,865
27/06/2024 298.00p 298.50p 292.00p 292.00p 10,582
26/06/2024 298.00p 298.00p 290.00p 297.00p 1,876
25/06/2024 290.00p 296.00p 290.00p 294.00p 1,986
24/06/2024 294.00p 298.00p 292.00p 298.00p 3,757
21/06/2024 298.00p 298.00p 296.49p 298.00p 5,668
20/06/2024 296.00p 296.20p 292.00p 294.00p 18,233
19/06/2024 296.00p 296.00p 291.00p 291.00p 11,489
18/06/2024 296.00p 298.00p 290.00p 294.00p 73,976
17/06/2024 298.00p 302.05p 286.23p 294.00p 82,269
14/06/2024 302.00p 299.00p 296.00p 296.00p 1,000
13/06/2024 302.00p 300.00p 297.40p 300.00p 5,643
12/06/2024 302.00p 302.00p 296.30p 300.00p 17,614
11/06/2024 304.00p 304.00p 296.40p 301.00p 3,192
10/06/2024 300.00p 302.00p 296.00p 301.00p 170,761
07/06/2024 298.00p 300.00p 298.00p 300.00p 13,563
06/06/2024 304.00p 304.00p 300.00p 303.00p 7,070
05/06/2024 300.00p 303.00p 300.00p 303.00p 5,152
04/06/2024 304.00p 306.00p 298.50p 306.00p 35,428
03/06/2024 308.00p 312.00p 306.00p 308.00p 39,801
31/05/2024 306.00p 308.00p 299.30p 308.00p 126,139
30/05/2024 308.00p 311.60p 300.00p 300.00p 250,166
29/05/2024 312.00p 312.00p 306.67p 312.00p 26,240
28/05/2024 312.00p 314.00p 306.00p 310.00p 71,313
27/05/2024 312.00p 314.00p 304.00p 310.00p 136,131
24/05/2024 312.00p 314.00p 304.00p 310.00p 136,131
23/05/2024 312.00p 312.00p 308.00p 309.00p 33,267
22/05/2024 310.00p 310.36p 306.96p 308.00p 46,636
21/05/2024 304.00p 310.00p 304.00p 310.00p 98,496
20/05/2024 306.00p 310.00p 303.66p 309.00p 141,767
17/05/2024 296.00p 299.66p 296.30p 299.00p 7,804
16/05/2024 296.00p 296.31p 296.00p 296.00p 9,377
15/05/2024 300.00p 302.00p 296.51p 302.00p 15,510
14/05/2024 300.00p 302.00p 296.25p 302.00p 103,412
13/05/2024 302.00p 302.00p 296.00p 298.00p 16,038
10/05/2024 302.00p 302.00p 300.00p 300.00p 4,764