302.00p+2.00 (+0.67%)08 Aug 2024, 15:06
Global Opportunities Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 8, 2024 | 306.00p | 308.00p | 300.00p | 302.00p | 9,728 |
Aug 7, 2024 | 302.00p | 302.00p | 296.00p | 300.00p | 23,951 |
Aug 6, 2024 | 308.00p | 310.00p | 296.50p | 301.00p | 21,590 |
Aug 5, 2024 | 290.00p | 306.40p | 289.49p | 301.00p | 45,130 |
Aug 2, 2024 | 295.00p | 295.00p | 292.00p | 294.00p | 7,708 |
Aug 1, 2024 | 296.00p | 296.00p | 290.00p | 296.00p | 5,831 |
Jul 31, 2024 | 296.00p | 296.00p | 292.00p | 292.00p | 8,537 |
Jul 30, 2024 | 294.56p | 294.56p | 292.00p | 294.00p | 24,182 |
Jul 26, 2024 | 294.00p | 294.00p | 290.00p | 295.00p | 1,387 |
Jul 25, 2024 | 290.00p | 294.50p | 290.00p | 293.00p | 15,571 |
Jul 24, 2024 | 290.00p | 293.20p | 290.00p | 291.00p | 76,753 |
Jul 23, 2024 | 292.68p | 292.68p | 290.00p | 292.00p | 114,511 |
Jul 22, 2024 | 290.00p | 292.55p | 290.00p | 290.00p | 36,106 |
Jul 19, 2024 | 291.00p | 291.00p | 290.00p | 292.00p | 35,647 |
Jul 18, 2024 | 292.00p | 296.00p | 291.50p | 294.00p | 99,908 |
Jul 17, 2024 | 296.00p | 296.00p | 292.05p | 294.00p | 5,551 |
Jul 16, 2024 | 292.00p | 296.00p | 292.00p | 294.00p | 38,654 |
Jul 15, 2024 | 296.00p | 296.00p | 292.00p | 294.00p | 28,004 |
Jul 12, 2024 | 290.00p | 296.00p | 290.00p | 294.00p | 34,747 |
Jul 11, 2024 | 294.00p | 294.00p | 288.20p | 290.00p | 48,628 |
Jul 10, 2024 | 296.00p | 297.00p | 294.00p | 293.00p | 10,947 |
Jul 9, 2024 | 300.00p | 304.50p | 298.00p | 298.00p | 11,830 |
Jul 8, 2024 | 306.00p | 306.00p | 302.00p | 302.00p | 1,327 |
Jul 5, 2024 | 304.00p | 304.00p | 303.00p | 303.00p | 9,220 |
Jul 4, 2024 | 302.00p | 304.00p | 295.02p | 302.00p | 19,307 |
Jul 3, 2024 | 298.00p | 304.00p | 298.00p | 302.00p | 25,436 |
Jul 2, 2024 | 292.01p | 297.96p | 292.01p | 298.00p | 4,350 |
Jul 1, 2024 | 296.00p | 300.00p | 292.00p | 300.00p | 37,034 |
Jun 28, 2024 | 298.00p | 298.00p | 292.00p | 296.00p | 25,865 |
Jun 27, 2024 | 298.00p | 298.50p | 292.00p | 292.00p | 10,582 |
Jun 26, 2024 | 298.00p | 298.00p | 290.00p | 297.00p | 1,876 |
Jun 25, 2024 | 290.00p | 296.00p | 290.00p | 294.00p | 1,986 |
Jun 24, 2024 | 294.00p | 298.00p | 292.00p | 298.00p | 3,757 |
Jun 21, 2024 | 298.00p | 298.00p | 296.49p | 298.00p | 5,668 |
Jun 20, 2024 | 296.20p | 296.20p | 292.00p | 294.00p | 18,233 |
Jun 19, 2024 | 296.00p | 296.00p | 291.50p | 291.00p | 11,489 |
Jun 18, 2024 | 296.00p | 298.00p | 290.00p | 294.00p | 73,976 |
Jun 17, 2024 | 298.00p | 302.05p | 286.23p | 294.00p | 82,269 |
Jun 14, 2024 | 299.00p | 299.00p | 299.00p | 296.00p | 1,000 |
Jun 13, 2024 | 297.40p | 298.20p | 297.40p | 300.00p | 5,643 |
Jun 12, 2024 | 302.00p | 302.00p | 296.30p | 300.00p | 17,614 |
Jun 11, 2024 | 304.00p | 304.00p | 296.40p | 301.00p | 3,192 |
Jun 10, 2024 | 300.00p | 302.00p | 296.00p | 301.00p | 170,761 |
Jun 7, 2024 | 298.00p | 300.00p | 298.00p | 300.00p | 13,563 |
Jun 6, 2024 | 304.00p | 304.00p | 300.00p | 303.00p | 7,070 |
Jun 5, 2024 | 300.00p | 301.64p | 300.00p | 303.00p | 5,152 |
Jun 4, 2024 | 304.00p | 306.00p | 298.50p | 306.00p | 35,428 |
Jun 3, 2024 | 308.00p | 312.00p | 306.00p | 308.00p | 39,801 |
May 31, 2024 | 306.00p | 308.00p | 299.30p | 308.00p | 153,139 |
May 30, 2024 | 308.00p | 311.60p | 300.00p | 300.00p | 250,166 |
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 |
---|---|---|
Ti Fluid Systems PLC | 127.20 | 13.57 |
Beazley PLC | 705.50 | 10.75 |
Hikma Pharmaceuticals PLC | 1,992.00 | 8.26 |
Morgan Sindall Group PLC | 2,970.00 | 7.03 |
Entain PLC | 550.00 | 5.08 |
Harbour Energy PLC | 294.20 | 3.48 |
Fallers
Company | Price | % Chg |
---|---|---|
Spirax Group PLC | 7,900.00 | -7.44 |
Savills PLC | 1,180.00 | -4.99 |
Jupiter Fund Management PLC | 75.40 | -4.56 |
Helios Towers PLC | 116.80 | -4.42 |
United Utilities Group PLC | 967.80 | -4.37 |
Bt Group PLC | 130.45 | -4.01 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.