850.00p-4.00 (-0.47%)04 Oct 2024, 16:47
European Opportunities Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 851.00p | 857.00p | 846.00p | 850.00p | 117,917 |
Oct 3, 2024 | 858.00p | 865.00p | 853.00p | 854.00p | 202,961 |
Oct 2, 2024 | 858.00p | 865.00p | 852.00p | 853.00p | 77,412 |
Oct 1, 2024 | 870.00p | 870.00p | 853.93p | 854.00p | 56,208 |
Sep 30, 2024 | 876.00p | 876.00p | 858.00p | 861.00p | 237,101 |
Sep 27, 2024 | 876.00p | 876.00p | 860.21p | 875.00p | 113,920 |
Sep 26, 2024 | 864.00p | 872.80p | 864.00p | 870.00p | 169,528 |
Sep 25, 2024 | 860.00p | 862.00p | 855.64p | 861.00p | 172,792 |
Sep 24, 2024 | 872.00p | 872.00p | 851.00p | 859.00p | 134,844 |
Sep 23, 2024 | 880.00p | 880.00p | 861.00p | 861.00p | 54,752 |
Sep 20, 2024 | 892.00p | 892.00p | 873.00p | 873.00p | 434,074 |
Sep 19, 2024 | 885.00p | 892.00p | 883.00p | 892.00p | 49,087 |
Sep 18, 2024 | 881.00p | 883.70p | 875.00p | 877.00p | 76,427 |
Sep 17, 2024 | 891.00p | 891.00p | 884.00p | 887.00p | 54,431 |
Sep 16, 2024 | 886.00p | 887.00p | 883.00p | 885.00p | 154,071 |
Sep 13, 2024 | 886.00p | 890.00p | 884.71p | 886.00p | 71,123 |
Sep 12, 2024 | 880.00p | 889.00p | 873.85p | 885.00p | 110,632 |
Sep 11, 2024 | 868.00p | 876.00p | 866.02p | 868.00p | 460,856 |
Sep 10, 2024 | 875.00p | 875.00p | 864.00p | 869.00p | 152,102 |
Sep 9, 2024 | 867.00p | 873.00p | 862.25p | 873.00p | 122,091 |
Sep 6, 2024 | 860.00p | 867.54p | 854.00p | 862.00p | 174,419 |
Sep 5, 2024 | 880.00p | 880.00p | 858.34p | 869.00p | 153,278 |
Sep 4, 2024 | 876.00p | 876.00p | 867.72p | 876.00p | 111,338 |
Sep 3, 2024 | 897.00p | 897.00p | 878.00p | 878.00p | 34,608 |
Sep 2, 2024 | 895.00p | 897.31p | 886.70p | 893.00p | 173,719 |
Aug 30, 2024 | 885.00p | 901.00p | 884.31p | 900.00p | 270,642 |
Aug 29, 2024 | 881.00p | 887.00p | 880.00p | 884.00p | 137,389 |
Aug 28, 2024 | 880.00p | 882.00p | 877.00p | 879.00p | 138,397 |
Aug 27, 2024 | 877.00p | 881.00p | 874.00p | 877.00p | 207,869 |
Aug 23, 2024 | 879.00p | 889.00p | 877.76p | 879.00p | 35,301 |
Aug 22, 2024 | 870.00p | 887.00p | 870.00p | 878.00p | 48,794 |
Aug 21, 2024 | 877.00p | 882.00p | 876.00p | 880.00p | 75,593 |
Aug 20, 2024 | 882.00p | 883.05p | 874.00p | 876.00p | 186,081 |
Aug 19, 2024 | 880.00p | 882.00p | 874.00p | 881.00p | 71,985 |
Aug 16, 2024 | 877.00p | 879.45p | 874.00p | 877.00p | 110,743 |
Aug 15, 2024 | 871.00p | 881.00p | 870.00p | 879.00p | 48,650 |
Aug 14, 2024 | 868.00p | 872.00p | 867.00p | 869.00p | 74,198 |
Aug 13, 2024 | 864.00p | 865.00p | 858.00p | 862.00p | 111,713 |
Aug 12, 2024 | 868.00p | 868.00p | 862.00p | 862.00p | 47,482 |
Aug 9, 2024 | 860.00p | 868.00p | 855.50p | 866.00p | 70,613 |
Aug 8, 2024 | 852.00p | 858.00p | 847.00p | 854.00p | 118,360 |
Aug 7, 2024 | 863.00p | 863.00p | 854.00p | 855.00p | 76,684 |
Aug 6, 2024 | 845.00p | 860.00p | 845.00p | 855.00p | 119,978 |
Aug 5, 2024 | 850.00p | 850.00p | 828.32p | 843.00p | 183,744 |
Aug 2, 2024 | 882.00p | 883.62p | 856.00p | 856.00p | 111,001 |
Aug 1, 2024 | 898.00p | 911.00p | 890.52p | 892.00p | 120,580 |
Jul 31, 2024 | 885.00p | 901.00p | 883.00p | 897.00p | 45,643 |
Jul 30, 2024 | 888.00p | 890.54p | 884.00p | 887.00p | 96,644 |
Jul 29, 2024 | 883.00p | 893.00p | 879.31p | 880.00p | 162,766 |
Jul 26, 2024 | 866.00p | 882.00p | 865.88p | 882.00p | 169,855 |
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 |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.