Shares Magazine
288.00p-10.00 (-3.36%)22 Apr 2025, 16:35
Global Opportunities Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 298.00p | 298.00p | 290.47p | 298.00p | 12,668 |
| Apr 16, 2025 | 286.00p | 296.00p | 286.00p | 294.00p | 43,423 |
| Apr 15, 2025 | 290.48p | 292.39p | 290.24p | 292.00p | 4,384 |
| Apr 14, 2025 | 294.00p | 298.00p | 291.58p | 296.00p | 11,283 |
| Apr 11, 2025 | 290.00p | 293.20p | 288.31p | 290.00p | 3,140 |
| Apr 10, 2025 | 286.00p | 294.25p | 286.00p | 291.00p | 31,996 |
| Apr 9, 2025 | 282.00p | 286.00p | 282.00p | 282.00p | 25,668 |
| Apr 8, 2025 | 286.00p | 288.52p | 280.17p | 286.00p | 36,888 |
| Apr 7, 2025 | 282.00p | 287.64p | 282.00p | 284.00p | 7,868 |
| Apr 4, 2025 | 294.00p | 298.00p | 292.00p | 292.00p | 66,877 |
| Apr 3, 2025 | 296.00p | 296.56p | 290.00p | 290.00p | 8,489 |
| Apr 2, 2025 | 298.00p | 298.35p | 294.00p | 298.00p | 16,537 |
| Apr 1, 2025 | 298.00p | 300.00p | 294.30p | 297.00p | 1,748 |
| Mar 31, 2025 | 295.54p | 295.54p | 295.54p | 294.00p | 676 |
| Mar 28, 2025 | 294.00p | 294.30p | 294.00p | 295.00p | 25,654 |
| Mar 27, 2025 | 294.00p | 300.00p | 294.00p | 297.00p | 48,672 |
| Mar 26, 2025 | 300.00p | 300.00p | 296.08p | 298.00p | 14,850 |
| Mar 25, 2025 | 298.00p | 298.00p | 294.21p | 297.00p | 12,849 |
| Mar 24, 2025 | 298.00p | 298.00p | 292.00p | 292.00p | 199,880 |
| Mar 21, 2025 | 292.00p | 294.00p | 289.98p | 292.00p | 17,446 |
| Mar 20, 2025 | 294.00p | 298.00p | 292.82p | 296.00p | 44,514 |
| Mar 19, 2025 | 292.80p | 298.20p | 292.80p | 297.00p | 2,884 |
| Mar 18, 2025 | 294.00p | 300.00p | 294.00p | 296.00p | 84,613 |
| Mar 17, 2025 | 294.00p | 300.00p | 290.50p | 297.00p | 7,553 |
| Mar 14, 2025 | 295.09p | 295.09p | 292.12p | 295.00p | 1,556 |
| Mar 13, 2025 | 290.50p | 290.50p | 287.50p | 295.00p | 21,671 |
| Mar 12, 2025 | 292.00p | 292.00p | 290.00p | 295.00p | 7,089 |
| Mar 11, 2025 | 290.00p | 297.13p | 290.00p | 295.00p | 5,854 |
| Mar 10, 2025 | 292.00p | 298.00p | 290.50p | 296.00p | 16,261 |
| Mar 7, 2025 | 300.00p | 300.00p | 290.51p | 300.00p | 5,268 |
| Mar 6, 2025 | 288.60p | 296.61p | 288.60p | 294.00p | 14,833 |
| Mar 5, 2025 | 300.00p | 300.00p | 292.74p | 296.00p | 3,978 |
| Mar 4, 2025 | 296.63p | 296.63p | 288.01p | 294.00p | 7,453 |
| Mar 3, 2025 | 294.00p | 297.20p | 294.00p | 295.00p | 3,135 |
| Feb 28, 2025 | 300.00p | 300.00p | 288.50p | 300.00p | 14,555 |
| Feb 27, 2025 | 297.30p | 297.50p | 297.30p | 295.00p | 13,543 |
| Feb 25, 2025 | 300.00p | 300.00p | 292.45p | 297.00p | 24,850 |
| Feb 24, 2025 | 296.00p | 298.00p | 288.50p | 298.00p | 65,325 |
| Feb 21, 2025 | 294.00p | 294.00p | 292.00p | 293.00p | 5,460 |
| Feb 20, 2025 | 290.00p | 292.00p | 288.00p | 292.00p | 40,722 |
| Feb 19, 2025 | 292.00p | 294.00p | 288.00p | 290.00p | 24,244 |
| Feb 18, 2025 | 287.00p | 287.00p | 286.00p | 291.00p | 18,100 |
| Feb 17, 2025 | 286.00p | 296.00p | 286.00p | 292.00p | 10,554 |
| Feb 14, 2025 | 294.76p | 294.76p | 294.76p | 292.00p | 3,750 |
| Feb 13, 2025 | 287.20p | 294.98p | 286.46p | 292.00p | 11,410 |
| Feb 11, 2025 | 288.00p | 294.20p | 288.00p | 288.00p | 16,947 |
| Feb 10, 2025 | 296.00p | 296.00p | 291.20p | 294.00p | 22,372 |
| Feb 7, 2025 | 296.00p | 296.00p | 287.50p | 291.00p | 15,536 |
| Feb 6, 2025 | 286.00p | 290.79p | 283.95p | 291.00p | 49,003 |
| Feb 5, 2025 | 288.00p | 290.97p | 284.11p | 289.00p | 35,022 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |