Shares Magazine
316.00p-2.00 (-0.63%)11 Jul 2025, 16:49
Global Opportunities Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 320.00p | 320.00p | 314.00p | 316.00p | 1,806 |
| Jul 10, 2025 | 318.00p | 319.00p | 316.00p | 318.00p | 13,081 |
| Jul 9, 2025 | 316.00p | 316.00p | 312.25p | 316.00p | 9,262 |
| Jul 8, 2025 | 320.00p | 320.00p | 312.20p | 316.00p | 40,238 |
| Jul 7, 2025 | 318.00p | 320.00p | 316.00p | 316.00p | 31,648 |
| Jul 4, 2025 | 314.67p | 316.90p | 314.30p | 316.00p | 4,921 |
| Jul 3, 2025 | 318.00p | 322.00p | 313.56p | 316.00p | 145,836 |
| Jul 2, 2025 | 316.00p | 318.00p | 308.48p | 314.00p | 158,304 |
| Jul 1, 2025 | 310.00p | 316.00p | 308.36p | 314.00p | 7,689 |
| Jun 30, 2025 | 310.00p | 314.00p | 310.00p | 310.00p | 25,946 |
| Jun 27, 2025 | 308.00p | 316.00p | 308.00p | 316.00p | 365,669 |
| Jun 26, 2025 | 308.00p | 312.00p | 306.00p | 308.00p | 91,743 |
| Jun 25, 2025 | 314.00p | 317.32p | 304.00p | 308.00p | 204,226 |
| Jun 24, 2025 | 314.00p | 318.00p | 310.00p | 318.00p | 60,640 |
| Jun 23, 2025 | 312.00p | 313.50p | 304.00p | 308.00p | 18,359 |
| Jun 20, 2025 | 304.00p | 310.00p | 304.00p | 310.00p | 160,025 |
| Jun 19, 2025 | 308.00p | 308.00p | 304.00p | 304.00p | 40,082 |
| Jun 18, 2025 | 302.00p | 310.00p | 302.00p | 306.00p | 87,688 |
| Jun 17, 2025 | 304.00p | 314.00p | 304.00p | 304.00p | 17,787 |
| Jun 16, 2025 | 302.00p | 312.00p | 302.00p | 309.00p | 46,676 |
| Jun 13, 2025 | 306.71p | 307.53p | 304.23p | 307.00p | 40,190 |
| Jun 12, 2025 | 304.00p | 310.00p | 304.00p | 307.00p | 71,747 |
| Jun 11, 2025 | 308.00p | 311.92p | 308.00p | 308.00p | 19,888 |
| Jun 10, 2025 | 314.00p | 314.00p | 308.00p | 308.00p | 28,893 |
| Jun 9, 2025 | 310.00p | 312.00p | 304.00p | 307.00p | 53,844 |
| Jun 6, 2025 | 308.00p | 310.00p | 299.30p | 310.00p | 41,487 |
| Jun 5, 2025 | 306.00p | 306.00p | 300.00p | 300.00p | 31,012 |
| Jun 4, 2025 | 304.00p | 306.00p | 298.00p | 300.00p | 56,958 |
| Jun 3, 2025 | 308.00p | 310.00p | 296.00p | 296.00p | 103,759 |
| Jun 2, 2025 | 298.00p | 302.00p | 298.00p | 300.00p | 7,415 |
| May 30, 2025 | 302.00p | 308.00p | 296.00p | 308.00p | 22,080 |
| May 29, 2025 | 298.00p | 298.00p | 294.00p | 296.00p | 3,860 |
| May 28, 2025 | 294.00p | 296.00p | 284.00p | 294.00p | 31,624 |
| May 27, 2025 | 298.00p | 298.02p | 294.00p | 294.00p | 6,598 |
| May 23, 2025 | 294.00p | 297.84p | 291.00p | 297.00p | 21,408 |
| May 22, 2025 | 294.00p | 308.00p | 294.00p | 308.00p | 209,648 |
| May 21, 2025 | 296.00p | 298.08p | 294.00p | 302.00p | 22,150 |
| May 20, 2025 | 299.90p | 299.90p | 299.90p | 299.00p | 10,000 |
| May 19, 2025 | 296.00p | 297.48p | 294.00p | 296.00p | 7,550 |
| May 16, 2025 | 294.00p | 296.00p | 292.25p | 301.00p | 65,824 |
| May 15, 2025 | 298.76p | 298.76p | 298.75p | 301.00p | 7,268 |
| May 14, 2025 | 298.00p | 298.00p | 296.80p | 300.00p | 6,234 |
| May 13, 2025 | 296.00p | 299.99p | 296.00p | 301.00p | 14,801 |
| May 12, 2025 | 302.00p | 308.00p | 292.00p | 296.00p | 64,113 |
| May 9, 2025 | 290.00p | 294.00p | 287.35p | 294.00p | 6,465 |
| May 8, 2025 | 290.00p | 290.04p | 288.00p | 290.00p | 35,097 |
| May 7, 2025 | 288.00p | 288.00p | 285.59p | 289.00p | 15,427 |
| May 6, 2025 | 294.00p | 294.00p | 285.00p | 294.00p | 34,908 |
| May 2, 2025 | 286.00p | 286.36p | 282.00p | 284.00p | 25,003 |
| May 1, 2025 | 286.00p | 286.19p | 282.00p | 287.00p | 26,425 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.