Shares Magazine
887.00p+22.00 (+2.54%)02 May 2025, 16:35
European Opportunities Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 867.00p | 887.00p | 866.85p | 887.00p | 127,957 |
| May 1, 2025 | 857.00p | 867.00p | 854.27p | 865.00p | 40,694 |
| Apr 30, 2025 | 838.00p | 863.00p | 836.96p | 857.00p | 149,487 |
| Apr 29, 2025 | 838.00p | 839.00p | 832.78p | 839.00p | 35,421 |
| Apr 28, 2025 | 845.00p | 845.00p | 836.00p | 840.00p | 28,438 |
| Apr 25, 2025 | 838.00p | 848.00p | 835.00p | 842.00p | 179,223 |
| Apr 24, 2025 | 836.00p | 840.50p | 835.00p | 839.00p | 117,336 |
| Apr 23, 2025 | 835.00p | 844.00p | 830.55p | 840.00p | 61,881 |
| Apr 22, 2025 | 817.00p | 831.35p | 809.35p | 821.00p | 68,252 |
| Apr 17, 2025 | 819.00p | 826.76p | 816.59p | 826.00p | 62,168 |
| Apr 16, 2025 | 830.00p | 830.00p | 824.00p | 829.00p | 30,153 |
| Apr 15, 2025 | 819.00p | 832.00p | 819.00p | 830.00p | 41,502 |
| Apr 14, 2025 | 804.00p | 816.00p | 804.00p | 816.00p | 63,040 |
| Apr 11, 2025 | 803.00p | 803.00p | 791.00p | 796.00p | 38,185 |
| Apr 10, 2025 | 788.00p | 810.00p | 788.00p | 800.00p | 131,683 |
| Apr 9, 2025 | 766.00p | 772.00p | 754.76p | 758.00p | 180,964 |
| Apr 8, 2025 | 769.00p | 793.00p | 764.24p | 778.00p | 78,185 |
| Apr 7, 2025 | 775.00p | 790.00p | 735.13p | 757.00p | 149,987 |
| Apr 4, 2025 | 823.00p | 825.40p | 780.00p | 787.00p | 142,475 |
| Apr 3, 2025 | 835.00p | 835.00p | 825.00p | 828.00p | 37,096 |
| Apr 2, 2025 | 843.00p | 850.00p | 835.80p | 844.00p | 72,665 |
| Apr 1, 2025 | 842.00p | 851.00p | 841.00p | 841.00p | 73,912 |
| Mar 31, 2025 | 850.00p | 851.50p | 836.00p | 837.00p | 77,853 |
| Mar 28, 2025 | 856.00p | 865.00p | 851.00p | 857.00p | 89,523 |
| Mar 27, 2025 | 870.00p | 870.00p | 855.00p | 857.00p | 162,738 |
| Mar 26, 2025 | 882.00p | 882.00p | 871.00p | 872.00p | 77,159 |
| Mar 25, 2025 | 877.00p | 882.00p | 876.50p | 881.00p | 191,332 |
| Mar 24, 2025 | 878.00p | 885.16p | 876.00p | 876.00p | 183,207 |
| Mar 21, 2025 | 891.00p | 892.56p | 875.00p | 875.00p | 260,135 |
| Mar 20, 2025 | 895.00p | 900.36p | 888.00p | 894.00p | 188,339 |
| Mar 19, 2025 | 898.00p | 898.24p | 895.00p | 896.00p | 89,652 |
| Mar 18, 2025 | 899.00p | 904.00p | 895.00p | 897.00p | 62,825 |
| Mar 17, 2025 | 889.00p | 898.00p | 880.09p | 897.00p | 19,758 |
| Mar 14, 2025 | 877.00p | 890.00p | 872.00p | 888.00p | 25,171 |
| Mar 13, 2025 | 877.00p | 879.00p | 872.00p | 876.00p | 122,513 |
| Mar 12, 2025 | 880.00p | 885.00p | 873.00p | 877.00p | 68,071 |
| Mar 11, 2025 | 887.00p | 888.00p | 875.00p | 880.00p | 222,119 |
| Mar 10, 2025 | 894.00p | 898.00p | 881.00p | 884.00p | 282,968 |
| Mar 7, 2025 | 898.00p | 899.00p | 891.00p | 892.00p | 117,501 |
| Mar 6, 2025 | 900.00p | 902.00p | 892.00p | 901.00p | 271,939 |
| Mar 5, 2025 | 889.00p | 903.80p | 889.00p | 895.00p | 105,513 |
| Mar 4, 2025 | 893.00p | 894.40p | 880.00p | 881.00p | 139,190 |
| Mar 3, 2025 | 887.00p | 900.00p | 884.90p | 899.00p | 65,066 |
| Feb 28, 2025 | 879.00p | 885.00p | 879.00p | 884.00p | 53,573 |
| Feb 27, 2025 | 886.00p | 891.00p | 881.00p | 886.00p | 63,466 |
| Feb 26, 2025 | 898.00p | 898.00p | 890.00p | 898.00p | 239,122 |
| Feb 25, 2025 | 886.00p | 897.25p | 886.00p | 894.00p | 342,530 |
| Feb 24, 2025 | 892.00p | 896.10p | 888.00p | 889.00p | 171,933 |
| Feb 21, 2025 | 889.00p | 898.00p | 888.00p | 892.00p | 35,689 |
| Feb 20, 2025 | 885.00p | 888.00p | 885.00p | 887.00p | 51,794 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.