European Opportunities Trust (EOT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 845.00 | 853.00 | 843.40 | 850.00 | 850.00 | 124,660 |
| 25 Apr 2024 | 849.00 | 849.85 | 838.00 | 841.00 | 841.00 | 44,184 |
| 24 Apr 2024 | 859.00 | 860.50 | 852.00 | 854.00 | 854.00 | 58,317 |
| 23 Apr 2024 | 854.00 | 858.00 | 853.00 | 858.00 | 858.00 | 100,587 |
| 22 Apr 2024 | 847.00 | 854.88 | 847.00 | 851.00 | 851.00 | 74,288 |
| 19 Apr 2024 | 844.00 | 846.14 | 840.00 | 846.00 | 846.00 | 47,948 |
| 18 Apr 2024 | 852.00 | 852.00 | 846.00 | 846.00 | 846.00 | 97,555 |
| 17 Apr 2024 | 853.00 | 853.00 | 846.00 | 851.00 | 851.00 | 140,446 |
| 16 Apr 2024 | 858.00 | 858.00 | 843.00 | 846.00 | 846.00 | 90,083 |
| 15 Apr 2024 | 868.00 | 872.00 | 858.00 | 858.00 | 858.00 | 60,458 |
| 12 Apr 2024 | 871.00 | 874.00 | 862.40 | 864.00 | 864.00 | 69,316 |
| 11 Apr 2024 | 863.00 | 870.00 | 862.00 | 865.00 | 865.00 | 96,848 |
| 10 Apr 2024 | 876.00 | 877.00 | 865.12 | 870.00 | 870.00 | 79,567 |
| 09 Apr 2024 | 873.00 | 875.00 | 868.00 | 872.00 | 872.00 | 101,035 |
| 08 Apr 2024 | 865.00 | 870.00 | 864.48 | 868.00 | 868.00 | 46,706 |
| 05 Apr 2024 | 862.00 | 865.00 | 857.00 | 864.00 | 864.00 | 96,614 |
| 04 Apr 2024 | 868.00 | 868.44 | 862.00 | 866.00 | 866.00 | 84,718 |
| 03 Apr 2024 | 872.00 | 872.00 | 864.00 | 866.00 | 866.00 | 54,202 |
| 02 Apr 2024 | 875.00 | 882.20 | 866.00 | 870.00 | 870.00 | 217,289 |
| 28 Mar 2024 | 880.00 | 884.00 | 876.97 | 878.00 | 878.00 | 321,291 |
| 27 Mar 2024 | 880.00 | 886.00 | 880.00 | 882.00 | 882.00 | 154,046 |
| 26 Mar 2024 | 880.00 | 886.00 | 879.72 | 883.00 | 883.00 | 64,725 |
| 25 Mar 2024 | 881.00 | 885.00 | 879.00 | 882.00 | 882.00 | 418,748 |
| 22 Mar 2024 | 885.00 | 888.00 | 881.36 | 885.00 | 885.00 | 186,788 |
| 21 Mar 2024 | 870.00 | 886.00 | 868.20 | 886.00 | 886.00 | 106,971 |
| 20 Mar 2024 | 865.00 | 870.00 | 862.32 | 869.00 | 869.00 | 207,781 |
| 19 Mar 2024 | 867.00 | 867.61 | 862.36 | 865.00 | 865.00 | 717,937 |
| 18 Mar 2024 | 870.00 | 871.00 | 867.00 | 870.00 | 870.00 | 335,037 |
| 15 Mar 2024 | 873.00 | 874.03 | 868.00 | 871.00 | 871.00 | 587,023 |
| 14 Mar 2024 | 881.00 | 884.00 | 873.00 | 876.00 | 876.00 | 159,723 |
| 13 Mar 2024 | 879.00 | 886.00 | 877.00 | 877.00 | 877.00 | 583,586 |
| 12 Mar 2024 | 873.00 | 881.00 | 869.00 | 880.00 | 880.00 | 303,656 |
| 11 Mar 2024 | 871.00 | 873.40 | 868.00 | 871.00 | 871.00 | 574,113 |
| 08 Mar 2024 | 873.00 | 876.00 | 870.00 | 874.00 | 874.00 | 199,717 |
| 07 Mar 2024 | 857.00 | 875.00 | 851.76 | 872.00 | 872.00 | 505,906 |
| 06 Mar 2024 | 857.00 | 858.00 | 848.66 | 858.00 | 858.00 | 310,519 |
| 05 Mar 2024 | 860.00 | 860.00 | 855.00 | 855.00 | 855.00 | 370,383 |
| 04 Mar 2024 | 864.00 | 864.90 | 860.00 | 862.00 | 862.00 | 323,326 |
| 01 Mar 2024 | 858.00 | 865.00 | 855.48 | 863.00 | 863.00 | 608,172 |
| 29 Feb 2024 | 869.00 | 871.00 | 860.00 | 860.00 | 860.00 | 434,653 |
| 28 Feb 2024 | 869.00 | 873.45 | 867.00 | 869.00 | 869.00 | 570,592 |
| 27 Feb 2024 | 873.00 | 877.00 | 869.46 | 874.00 | 874.00 | 575,590 |
| 26 Feb 2024 | 870.00 | 876.00 | 870.00 | 875.00 | 875.00 | 634,806 |
| 23 Feb 2024 | 873.00 | 877.00 | 870.00 | 877.00 | 877.00 | 389,472 |
| 22 Feb 2024 | 866.00 | 877.00 | 865.50 | 876.00 | 876.00 | 505,588 |
| 21 Feb 2024 | 865.00 | 870.65 | 856.08 | 858.00 | 858.00 | 307,679 |
| 20 Feb 2024 | 864.00 | 871.00 | 862.00 | 869.00 | 869.00 | 227,919 |
| 19 Feb 2024 | 858.00 | 870.00 | 858.00 | 868.00 | 868.00 | 97,297 |
| 16 Feb 2024 | 863.00 | 866.00 | 859.00 | 866.00 | 866.00 | 513,786 |
| 15 Feb 2024 | 868.00 | 868.00 | 854.00 | 858.00 | 858.00 | 645,749 |
| 14 Feb 2024 | 851.00 | 863.63 | 848.00 | 860.00 | 860.00 | 67,315 |
| 13 Feb 2024 | 867.00 | 870.75 | 847.00 | 851.00 | 851.00 | 566,177 |
| 12 Feb 2024 | 866.00 | 871.00 | 865.45 | 867.00 | 867.00 | 651,090 |
| 09 Feb 2024 | 858.00 | 870.00 | 858.00 | 868.00 | 868.00 | 140,165 |
| 08 Feb 2024 | 854.00 | 865.00 | 852.44 | 865.00 | 865.00 | 637,585 |
| 07 Feb 2024 | 852.00 | 857.96 | 849.00 | 852.00 | 852.00 | 308,658 |
| 06 Feb 2024 | 858.00 | 861.25 | 854.00 | 856.00 | 856.00 | 1,257,250 |
| 05 Feb 2024 | 857.00 | 861.00 | 853.00 | 856.00 | 856.00 | 354,746 |
| 02 Feb 2024 | 872.00 | 872.00 | 855.00 | 855.00 | 855.00 | 786,424 |
| 01 Feb 2024 | 864.00 | 865.95 | 855.00 | 859.00 | 859.00 | 254,091 |
| 31 Jan 2024 | 887.00 | 887.00 | 864.00 | 866.00 | 866.00 | 441,613 |
| 30 Jan 2024 | 878.00 | 886.00 | 870.00 | 885.00 | 885.00 | 67,020 |
| 29 Jan 2024 | 872.00 | 878.00 | 871.00 | 878.00 | 878.00 | 104,587 |
| 26 Jan 2024 | 872.00 | 876.00 | 870.00 | 872.00 | 872.00 | 71,149 |
| 25 Jan 2024 | 875.00 | 877.00 | 865.00 | 877.00 | 877.00 | 77,492 |
| 24 Jan 2024 | 876.00 | 877.00 | 868.60 | 877.00 | 877.00 | 84,154 |
| 23 Jan 2024 | 875.00 | 875.00 | 866.00 | 870.00 | 870.00 | 471,360 |
| 22 Jan 2024 | 876.00 | 876.00 | 872.00 | 873.00 | 873.00 | 158,964 |
| 19 Jan 2024 | 873.00 | 873.00 | 868.00 | 871.00 | 871.00 | 172,510 |
| 18 Jan 2024 | 868.00 | 871.00 | 864.18 | 868.00 | 868.00 | 64,716 |
| 17 Jan 2024 | 860.00 | 869.00 | 859.00 | 862.00 | 862.00 | 150,990 |
| 16 Jan 2024 | 870.00 | 874.00 | 869.00 | 873.00 | 873.00 | 50,204 |
| 15 Jan 2024 | 872.00 | 877.40 | 870.00 | 872.00 | 872.00 | 163,549 |
| 12 Jan 2024 | 870.00 | 876.00 | 870.00 | 873.00 | 873.00 | 113,114 |
| 11 Jan 2024 | 872.00 | 876.00 | 868.48 | 869.00 | 869.00 | 206,422 |
| 10 Jan 2024 | 861.00 | 872.00 | 857.78 | 870.00 | 870.00 | 96,929 |
| 09 Jan 2024 | 856.00 | 861.00 | 847.40 | 860.00 | 860.00 | 247,042 |
| 08 Jan 2024 | 859.00 | 864.00 | 856.00 | 859.00 | 859.00 | 268,974 |
| 05 Jan 2024 | 861.00 | 863.00 | 857.00 | 862.00 | 862.00 | 328,581 |
| 04 Jan 2024 | 863.00 | 867.00 | 861.75 | 865.00 | 865.00 | 409,488 |
| 03 Jan 2024 | 865.00 | 865.50 | 860.22 | 862.00 | 862.00 | 321,988 |
| 02 Jan 2024 | 871.00 | 876.50 | 865.00 | 868.00 | 868.00 | 148,394 |
| 29 Dec 2023 | 872.00 | 876.00 | 872.00 | 876.00 | 876.00 | 6,085 |
| 28 Dec 2023 | 874.00 | 880.00 | 871.90 | 878.00 | 878.00 | 45,951 |
| 27 Dec 2023 | 877.00 | 881.00 | 867.00 | 871.00 | 871.00 | 72,571 |
| 22 Dec 2023 | 870.00 | 876.00 | 867.00 | 871.00 | 871.00 | 27,358 |
| 21 Dec 2023 | 872.00 | 875.00 | 870.03 | 874.00 | 874.00 | 225,756 |
| 20 Dec 2023 | 875.00 | 878.00 | 872.12 | 875.00 | 875.00 | 203,044 |
| 19 Dec 2023 | 867.00 | 871.00 | 866.00 | 870.00 | 870.00 | 143,855 |
| 18 Dec 2023 | 864.00 | 866.00 | 859.50 | 863.00 | 863.00 | 101,222 |
| 15 Dec 2023 | 859.00 | 864.00 | 857.75 | 864.00 | 864.00 | 176,738 |
| 14 Dec 2023 | 859.00 | 866.00 | 854.00 | 862.00 | 862.00 | 151,060 |
| 13 Dec 2023 | 841.00 | 853.00 | 841.00 | 848.00 | 848.00 | 313,923 |
| 12 Dec 2023 | 850.00 | 852.00 | 844.00 | 852.00 | 852.00 | 301,096 |
| 11 Dec 2023 | 851.00 | 852.00 | 847.00 | 849.00 | 849.00 | 612,764 |
| 08 Dec 2023 | 852.00 | 855.00 | 846.00 | 850.00 | 850.00 | 140,843 |
| 07 Dec 2023 | 850.00 | 851.50 | 847.00 | 847.00 | 847.00 | 115,573 |
| 06 Dec 2023 | 852.00 | 853.00 | 843.20 | 853.00 | 853.00 | 325,796 |
| 05 Dec 2023 | 844.00 | 853.00 | 837.00 | 848.00 | 848.00 | 212,017 |
| 04 Dec 2023 | 838.00 | 842.00 | 831.28 | 841.00 | 841.00 | 223,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.