LSE - Delayed Quote GBp
European Opportunities Trust (EOT.L)
897.00
-3.00
(-0.33%)
At close: 4:35:03 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 897.05 | 900.00 | 893.00 | 897.00 | 897.00 | 22,131 |
| May 8, 2025 | 889.00 | 902.00 | 888.00 | 900.00 | 900.00 | 211,009 |
| May 7, 2025 | 882.00 | 887.00 | 880.00 | 885.00 | 885.00 | 30,365 |
| May 6, 2025 | 886.00 | 895.00 | 878.62 | 883.00 | 883.00 | 40,835 |
| May 2, 2025 | 867.00 | 887.00 | 866.85 | 887.00 | 887.00 | 127,957 |
| May 1, 2025 | 857.00 | 867.00 | 854.27 | 865.00 | 865.00 | 40,694 |
| Apr 30, 2025 | 838.00 | 863.00 | 836.96 | 857.00 | 857.00 | 149,487 |
| Apr 29, 2025 | 838.00 | 839.00 | 832.78 | 839.00 | 839.00 | 35,421 |
| Apr 28, 2025 | 845.00 | 845.00 | 836.00 | 840.00 | 840.00 | 28,438 |
| Apr 25, 2025 | 838.00 | 848.00 | 835.00 | 842.00 | 842.00 | 179,223 |
| Apr 24, 2025 | 836.00 | 840.50 | 835.00 | 839.00 | 839.00 | 117,336 |
| Apr 23, 2025 | 835.00 | 844.00 | 830.55 | 840.00 | 840.00 | 61,881 |
| Apr 22, 2025 | 817.00 | 831.35 | 809.35 | 821.00 | 821.00 | 68,252 |
| Apr 17, 2025 | 819.00 | 826.76 | 816.59 | 826.00 | 826.00 | 62,168 |
| Apr 16, 2025 | 830.00 | 830.00 | 824.00 | 829.00 | 829.00 | 30,153 |
| Apr 15, 2025 | 819.00 | 832.00 | 819.00 | 830.00 | 830.00 | 41,502 |
| Apr 14, 2025 | 804.00 | 816.00 | 804.00 | 816.00 | 816.00 | 63,040 |
| Apr 11, 2025 | 803.00 | 803.00 | 791.00 | 796.00 | 796.00 | 38,185 |
| Apr 10, 2025 | 788.00 | 810.00 | 788.00 | 800.00 | 800.00 | 131,683 |
| Apr 9, 2025 | 766.00 | 772.00 | 754.76 | 758.00 | 758.00 | 180,964 |
| Apr 8, 2025 | 769.00 | 793.00 | 764.24 | 778.00 | 778.00 | 78,185 |
| Apr 7, 2025 | 775.00 | 790.00 | 735.13 | 757.00 | 757.00 | 149,987 |
| Apr 4, 2025 | 823.00 | 825.40 | 780.00 | 787.00 | 787.00 | 142,475 |
| Apr 3, 2025 | 835.00 | 835.00 | 825.00 | 828.00 | 828.00 | 37,096 |
| Apr 2, 2025 | 843.00 | 850.00 | 835.80 | 844.00 | 844.00 | 72,665 |
| Apr 1, 2025 | 842.00 | 851.00 | 841.00 | 841.00 | 841.00 | 73,912 |
| Mar 31, 2025 | 850.00 | 851.50 | 836.00 | 837.00 | 837.00 | 77,853 |
| Mar 28, 2025 | 856.00 | 865.00 | 851.00 | 857.00 | 857.00 | 89,523 |
| Mar 27, 2025 | 870.00 | 870.00 | 855.00 | 857.00 | 857.00 | 162,738 |
| Mar 26, 2025 | 882.00 | 882.00 | 871.00 | 872.00 | 872.00 | 77,159 |
| Mar 25, 2025 | 877.00 | 882.00 | 876.50 | 881.00 | 881.00 | 191,332 |
| Mar 24, 2025 | 878.00 | 885.16 | 876.00 | 876.00 | 876.00 | 183,207 |
| Mar 21, 2025 | 891.00 | 892.56 | 875.00 | 875.00 | 875.00 | 260,135 |
| Mar 20, 2025 | 895.00 | 900.36 | 888.00 | 894.00 | 894.00 | 188,339 |
| Mar 19, 2025 | 898.00 | 898.24 | 895.00 | 896.00 | 896.00 | 89,652 |
| Mar 18, 2025 | 899.00 | 904.00 | 895.00 | 897.00 | 897.00 | 62,825 |
| Mar 17, 2025 | 889.00 | 898.00 | 880.09 | 897.00 | 897.00 | 19,758 |
| Mar 14, 2025 | 877.00 | 890.00 | 872.00 | 888.00 | 888.00 | 25,171 |
| Mar 13, 2025 | 877.00 | 879.00 | 872.00 | 876.00 | 876.00 | 122,513 |
| Mar 12, 2025 | 880.00 | 885.00 | 873.00 | 877.00 | 877.00 | 68,071 |
| Mar 11, 2025 | 887.00 | 888.00 | 875.00 | 880.00 | 880.00 | 222,119 |
| Mar 10, 2025 | 894.00 | 898.00 | 881.00 | 884.00 | 884.00 | 282,968 |
| Mar 7, 2025 | 898.00 | 899.00 | 891.00 | 892.00 | 892.00 | 117,501 |
| Mar 6, 2025 | 900.00 | 902.00 | 892.00 | 901.00 | 901.00 | 271,939 |
| Mar 5, 2025 | 889.00 | 903.80 | 889.00 | 895.00 | 895.00 | 105,513 |
| Mar 4, 2025 | 893.00 | 894.40 | 880.00 | 881.00 | 881.00 | 139,190 |
| Mar 3, 2025 | 887.00 | 900.00 | 884.90 | 899.00 | 899.00 | 65,066 |
| Feb 28, 2025 | 879.00 | 885.00 | 879.00 | 884.00 | 884.00 | 53,573 |
| Feb 27, 2025 | 886.00 | 891.00 | 881.00 | 886.00 | 886.00 | 63,466 |
| Feb 26, 2025 | 898.00 | 898.00 | 890.00 | 898.00 | 898.00 | 239,122 |
| Feb 25, 2025 | 886.00 | 897.25 | 886.00 | 894.00 | 894.00 | 342,530 |
| Feb 24, 2025 | 892.00 | 896.10 | 888.00 | 889.00 | 889.00 | 171,933 |
| Feb 21, 2025 | 889.00 | 898.00 | 888.00 | 892.00 | 892.00 | 35,689 |
| Feb 20, 2025 | 885.00 | 888.00 | 885.00 | 887.00 | 887.00 | 51,794 |
| Feb 19, 2025 | 903.00 | 908.92 | 885.00 | 885.00 | 885.00 | 63,750 |
| Feb 18, 2025 | 901.00 | 907.86 | 892.00 | 897.00 | 897.00 | 87,103 |
| Feb 17, 2025 | 892.00 | 899.00 | 892.00 | 898.00 | 898.00 | 23,277 |
| Feb 14, 2025 | 890.00 | 898.00 | 888.00 | 893.00 | 893.00 | 68,708 |
| Feb 13, 2025 | 882.00 | 892.97 | 882.00 | 891.00 | 891.00 | 116,188 |
| Feb 12, 2025 | 876.00 | 885.00 | 876.00 | 881.00 | 881.00 | 310,515 |
| Feb 11, 2025 | 879.00 | 884.40 | 876.00 | 884.00 | 884.00 | 41,213 |
| Feb 10, 2025 | 882.00 | 885.00 | 875.00 | 884.00 | 884.00 | 52,370 |
| Feb 7, 2025 | 870.00 | 883.00 | 869.99 | 882.00 | 882.00 | 246,930 |
| Feb 6, 2025 | 860.00 | 868.00 | 857.32 | 868.00 | 868.00 | 88,081 |
| Feb 5, 2025 | 851.00 | 860.00 | 848.00 | 859.00 | 859.00 | 81,652 |
| Feb 4, 2025 | 850.00 | 852.00 | 847.84 | 851.00 | 851.00 | 109,710 |
| Feb 3, 2025 | 847.00 | 851.75 | 841.00 | 849.00 | 849.00 | 69,922 |
| Jan 31, 2025 | 854.00 | 865.00 | 854.00 | 865.00 | 865.00 | 144,396 |
| Jan 30, 2025 | 851.00 | 855.00 | 849.71 | 855.00 | 855.00 | 32,703 |
| Jan 29, 2025 | 848.00 | 854.00 | 845.00 | 845.00 | 845.00 | 53,443 |
| Jan 28, 2025 | 844.00 | 848.00 | 841.97 | 846.00 | 846.00 | 104,531 |
| Jan 27, 2025 | 841.00 | 842.50 | 833.00 | 840.00 | 840.00 | 62,161 |
| Jan 24, 2025 | 842.00 | 855.00 | 838.78 | 848.00 | 848.00 | 340,279 |
| Jan 23, 2025 | 840.00 | 841.00 | 835.00 | 841.00 | 841.00 | 333,420 |
| Jan 22, 2025 | 831.00 | 843.00 | 831.00 | 838.00 | 838.00 | 140,563 |
| Jan 21, 2025 | 828.00 | 832.00 | 825.00 | 832.00 | 832.00 | 184,552 |
| Jan 20, 2025 | 827.00 | 831.00 | 821.00 | 821.00 | 821.00 | 70,840 |
| Jan 17, 2025 | 820.00 | 834.00 | 820.00 | 828.00 | 828.00 | 133,845 |
| Jan 16, 2025 | 821.00 | 825.00 | 817.50 | 825.00 | 825.00 | 149,635 |
| Jan 15, 2025 | 803.00 | 823.00 | 798.30 | 823.00 | 823.00 | 157,652 |
| Jan 14, 2025 | 798.00 | 802.00 | 791.38 | 800.00 | 800.00 | 168,366 |
| Jan 13, 2025 | 792.00 | 798.64 | 790.00 | 794.00 | 794.00 | 116,134 |
| Jan 10, 2025 | 799.00 | 801.45 | 796.00 | 800.00 | 800.00 | 182,186 |
| Jan 9, 2025 | 790.00 | 803.00 | 788.00 | 803.00 | 803.00 | 194,205 |
| Jan 8, 2025 | 791.00 | 798.00 | 789.40 | 795.00 | 795.00 | 246,875 |
| Jan 7, 2025 | 786.00 | 793.00 | 785.24 | 793.00 | 793.00 | 231,309 |
| Jan 6, 2025 | 785.00 | 792.00 | 783.34 | 787.00 | 787.00 | 279,976 |
| Jan 3, 2025 | 785.00 | 787.00 | 780.00 | 780.00 | 780.00 | 45,302 |
| Jan 2, 2025 | 785.00 | 789.00 | 782.39 | 786.00 | 786.00 | 30,996 |
| Dec 31, 2024 | 780.00 | 786.00 | 776.16 | 786.00 | 786.00 | 50,066 |
| Dec 30, 2024 | 777.00 | 781.00 | 773.00 | 774.00 | 774.00 | 27,982 |
| Dec 27, 2024 | 783.00 | 789.00 | 776.00 | 782.00 | 782.00 | 17,640 |
| Dec 24, 2024 | 780.00 | 780.50 | 779.11 | 780.00 | 780.00 | 20,022 |
| Dec 23, 2024 | 765.00 | 785.00 | 765.00 | 785.00 | 785.00 | 105,391 |
| Dec 20, 2024 | 794.00 | 798.90 | 762.00 | 770.00 | 770.00 | 367,661 |
| Dec 19, 2024 | 803.00 | 803.00 | 794.00 | 795.00 | 795.00 | 268,877 |
| Dec 18, 2024 | 806.00 | 812.00 | 806.00 | 808.00 | 808.00 | 96,500 |
| Dec 17, 2024 | 813.00 | 813.00 | 805.00 | 805.00 | 805.00 | 119,427 |
| Dec 16, 2024 | 818.00 | 819.00 | 814.00 | 814.00 | 814.00 | 39,589 |
| Dec 13, 2024 | 821.00 | 821.00 | 816.00 | 817.00 | 817.00 | 97,008 |
| Dec 12, 2024 | 819.00 | 821.00 | 818.00 | 820.00 | 820.00 | 188,863 |
| Dec 11, 2024 | 817.00 | 820.00 | 816.00 | 816.00 | 816.00 | 191,324 |
| Dec 10, 2024 | 820.00 | 821.93 | 817.00 | 820.00 | 820.00 | 269,593 |
| Dec 9, 2024 | 820.00 | 825.00 | 817.00 | 825.00 | 825.00 | 226,642 |
| Dec 6, 2024 | 815.00 | 819.00 | 813.66 | 818.00 | 818.00 | 77,021 |
| Dec 5, 2024 | 815.00 | 816.00 | 809.65 | 816.00 | 816.00 | 95,940 |
| Dec 4, 2024 | 812.00 | 817.00 | 808.50 | 814.00 | 814.00 | 118,360 |
| Dec 3, 2024 | 800.00 | 811.00 | 800.00 | 808.00 | 808.00 | 36,084 |
| Dec 2, 2024 | 803.00 | 805.90 | 799.82 | 804.00 | 804.00 | 87,333 |
| Nov 29, 2024 | 805.00 | 808.00 | 800.00 | 808.00 | 808.00 | 142,496 |
| Nov 28, 2024 | 805.00 | 805.21 | 802.27 | 803.00 | 803.00 | 13,491 |
| Nov 27, 2024 | 813.00 | 815.40 | 802.00 | 804.00 | 804.00 | 62,310 |
| Nov 26, 2024 | 816.00 | 819.00 | 810.00 | 810.00 | 810.00 | 28,619 |
| Nov 25, 2024 | 813.00 | 818.00 | 809.50 | 817.00 | 817.00 | 188,769 |
| Nov 22, 2024 | 792.00 | 812.00 | 792.00 | 810.00 | 810.00 | 57,867 |
| Nov 21, 2024 | 797.00 | 800.00 | 794.00 | 800.00 | 800.00 | 83,663 |
| Nov 20, 2024 | 802.00 | 803.00 | 794.00 | 799.00 | 799.00 | 59,208 |
| Nov 19, 2024 | 804.00 | 805.30 | 795.00 | 803.00 | 803.00 | 61,649 |
| Nov 18, 2024 | 818.00 | 818.00 | 799.00 | 804.00 | 804.00 | 65,964 |
| Nov 15, 2024 | 810.00 | 816.00 | 808.84 | 812.00 | 812.00 | 159,161 |
| Nov 14, 2024 | 816.00 | 819.00 | 812.00 | 817.00 | 817.00 | 162,203 |
| Nov 13, 2024 | 824.00 | 824.00 | 813.00 | 815.00 | 815.00 | 99,179 |
| Nov 12, 2024 | 827.00 | 828.00 | 824.00 | 824.00 | 824.00 | 131,145 |
| Nov 11, 2024 | 824.00 | 836.00 | 820.00 | 834.00 | 834.00 | 334,209 |
| Nov 8, 2024 | 823.00 | 824.00 | 817.50 | 824.00 | 824.00 | 404,645 |
| Nov 7, 2024 | 2 Dividend | |||||
| Nov 7, 2024 | 817.00 | 823.00 | 814.51 | 820.00 | 820.00 | 105,269 |
| Nov 6, 2024 | 831.00 | 842.43 | 817.56 | 819.00 | 818.98 | 202,463 |
| Nov 5, 2024 | 823.00 | 823.00 | 818.00 | 821.00 | 820.98 | 95,513 |
| Nov 4, 2024 | 827.00 | 830.00 | 823.00 | 823.00 | 822.98 | 35,005 |
| Nov 1, 2024 | 824.00 | 828.00 | 820.25 | 827.00 | 826.98 | 63,070 |
| Oct 31, 2024 | 817.00 | 826.00 | 814.00 | 826.00 | 825.98 | 117,605 |
| Oct 30, 2024 | 828.00 | 828.60 | 818.00 | 819.00 | 818.98 | 124,262 |
| Oct 29, 2024 | 837.00 | 837.00 | 828.00 | 829.00 | 828.98 | 234,340 |
| Oct 28, 2024 | 834.00 | 837.00 | 829.00 | 830.00 | 829.98 | 191,446 |
| Oct 25, 2024 | 835.00 | 835.00 | 831.78 | 833.00 | 832.98 | 204,025 |
| Oct 24, 2024 | 833.00 | 838.00 | 832.78 | 834.00 | 833.98 | 160,762 |
| Oct 23, 2024 | 839.00 | 840.12 | 834.00 | 837.00 | 836.98 | 108,202 |
| Oct 22, 2024 | 841.00 | 848.52 | 835.32 | 840.00 | 839.98 | 547,778 |
| Oct 21, 2024 | 849.00 | 854.91 | 840.00 | 843.00 | 842.98 | 177,318 |
| Oct 18, 2024 | 855.00 | 855.00 | 845.75 | 853.00 | 852.98 | 137,306 |
| Oct 17, 2024 | 853.00 | 853.00 | 845.00 | 850.00 | 849.98 | 249,428 |
| Oct 16, 2024 | 838.00 | 850.00 | 839.50 | 850.00 | 849.98 | 127,785 |
| Oct 15, 2024 | 853.00 | 854.00 | 838.60 | 844.00 | 843.98 | 252,184 |
| Oct 14, 2024 | 845.00 | 853.00 | 844.00 | 851.00 | 850.98 | 254,732 |
| Oct 11, 2024 | 850.00 | 852.00 | 843.00 | 852.00 | 851.98 | 123,519 |
| Oct 10, 2024 | 852.00 | 854.00 | 842.00 | 849.00 | 848.98 | 273,502 |
| Oct 9, 2024 | 851.00 | 854.00 | 846.88 | 850.00 | 849.98 | 100,869 |
| Oct 8, 2024 | 852.00 | 856.00 | 846.00 | 856.00 | 855.98 | 161,382 |
| Oct 7, 2024 | 849.00 | 859.00 | 847.03 | 859.00 | 858.98 | 200,970 |
| Oct 4, 2024 | 851.00 | 857.00 | 846.00 | 850.00 | 849.98 | 117,917 |
| Oct 3, 2024 | 858.00 | 865.00 | 853.00 | 854.00 | 853.98 | 202,961 |
| Oct 2, 2024 | 858.00 | 865.00 | 852.00 | 853.00 | 852.98 | 77,412 |
| Oct 1, 2024 | 870.00 | 870.00 | 853.93 | 854.00 | 853.98 | 56,208 |
| Sep 30, 2024 | 876.00 | 876.00 | 858.00 | 861.00 | 860.98 | 237,101 |
| Sep 27, 2024 | 876.00 | 876.00 | 860.21 | 875.00 | 874.98 | 113,920 |
| Sep 26, 2024 | 864.00 | 872.80 | 864.00 | 870.00 | 869.98 | 169,528 |
| Sep 25, 2024 | 860.00 | 862.00 | 855.64 | 861.00 | 860.98 | 172,792 |
| Sep 24, 2024 | 872.00 | 872.00 | 851.00 | 859.00 | 858.98 | 134,844 |
| Sep 23, 2024 | 880.00 | 880.00 | 861.00 | 861.00 | 860.98 | 54,752 |
| Sep 20, 2024 | 892.00 | 892.00 | 873.00 | 873.00 | 872.98 | 434,074 |
| Sep 19, 2024 | 885.00 | 892.00 | 883.00 | 892.00 | 891.98 | 49,087 |
| Sep 18, 2024 | 881.00 | 883.70 | 875.00 | 877.00 | 876.98 | 76,427 |
| Sep 17, 2024 | 891.00 | 891.00 | 884.00 | 887.00 | 886.98 | 54,431 |
| Sep 16, 2024 | 886.00 | 887.00 | 883.00 | 885.00 | 884.98 | 154,071 |
| Sep 13, 2024 | 886.00 | 890.00 | 884.71 | 886.00 | 885.98 | 71,123 |
| Sep 12, 2024 | 880.00 | 889.00 | 873.85 | 885.00 | 884.98 | 110,632 |
| Sep 11, 2024 | 868.00 | 876.00 | 866.02 | 868.00 | 867.98 | 460,856 |
| Sep 10, 2024 | 875.00 | 875.00 | 864.00 | 869.00 | 868.98 | 152,102 |
| Sep 9, 2024 | 867.00 | 873.00 | 862.25 | 873.00 | 872.98 | 122,091 |
| Sep 6, 2024 | 860.00 | 867.54 | 854.00 | 862.00 | 861.98 | 174,419 |
| Sep 5, 2024 | 880.00 | 880.00 | 858.34 | 869.00 | 868.98 | 153,278 |
| Sep 4, 2024 | 876.00 | 876.00 | 867.72 | 876.00 | 875.98 | 111,338 |
| Sep 3, 2024 | 897.00 | 897.00 | 878.00 | 878.00 | 877.98 | 34,608 |
| Sep 2, 2024 | 895.00 | 897.31 | 886.70 | 893.00 | 892.98 | 173,719 |
| Aug 30, 2024 | 885.00 | 901.00 | 884.31 | 900.00 | 899.98 | 270,642 |
| Aug 29, 2024 | 881.00 | 887.00 | 880.00 | 884.00 | 883.98 | 137,389 |
| Aug 28, 2024 | 880.00 | 882.00 | 877.00 | 879.00 | 878.98 | 138,397 |
| Aug 27, 2024 | 877.00 | 881.00 | 874.00 | 877.00 | 876.98 | 207,869 |
| Aug 23, 2024 | 879.00 | 889.00 | 877.76 | 879.00 | 878.98 | 35,301 |
| Aug 22, 2024 | 870.00 | 887.00 | 870.00 | 878.00 | 877.98 | 48,794 |
| Aug 21, 2024 | 877.00 | 882.00 | 876.00 | 880.00 | 879.98 | 75,593 |
| Aug 20, 2024 | 882.00 | 883.05 | 874.00 | 876.00 | 875.98 | 186,081 |
| Aug 19, 2024 | 880.00 | 882.00 | 874.00 | 881.00 | 880.98 | 71,985 |
| Aug 16, 2024 | 877.00 | 879.45 | 874.00 | 877.00 | 876.98 | 110,743 |
| Aug 15, 2024 | 871.00 | 881.00 | 870.00 | 879.00 | 878.98 | 48,650 |
| Aug 14, 2024 | 868.00 | 872.00 | 867.00 | 869.00 | 868.98 | 74,198 |
| Aug 13, 2024 | 864.00 | 865.00 | 858.00 | 862.00 | 861.98 | 111,713 |
| Aug 12, 2024 | 868.00 | 868.00 | 862.00 | 862.00 | 861.98 | 47,482 |
| Aug 9, 2024 | 860.00 | 868.00 | 855.50 | 866.00 | 865.98 | 70,613 |
| Aug 8, 2024 | 852.00 | 858.00 | 847.00 | 854.00 | 853.98 | 118,360 |
| Aug 7, 2024 | 863.00 | 863.00 | 854.00 | 855.00 | 854.98 | 76,684 |
| Aug 6, 2024 | 845.00 | 860.00 | 845.00 | 855.00 | 854.98 | 119,978 |
| Aug 5, 2024 | 850.00 | 850.00 | 828.32 | 843.00 | 842.98 | 183,744 |
| Aug 2, 2024 | 882.00 | 883.61 | 856.00 | 856.00 | 855.98 | 111,001 |
| Aug 1, 2024 | 898.00 | 911.00 | 890.52 | 892.00 | 891.98 | 120,580 |
| Jul 31, 2024 | 885.00 | 901.00 | 883.00 | 897.00 | 896.98 | 45,643 |
| Jul 30, 2024 | 888.00 | 890.54 | 884.00 | 887.00 | 886.98 | 96,644 |
| Jul 29, 2024 | 883.00 | 893.00 | 879.31 | 880.00 | 879.98 | 162,766 |
| Jul 26, 2024 | 866.00 | 882.00 | 865.88 | 882.00 | 881.98 | 169,855 |
| Jul 25, 2024 | 864.00 | 870.00 | 854.00 | 865.00 | 864.98 | 171,486 |
| Jul 24, 2024 | 877.00 | 880.00 | 866.00 | 867.00 | 866.98 | 97,517 |
| Jul 23, 2024 | 883.00 | 885.00 | 878.00 | 880.00 | 879.98 | 42,546 |
| Jul 22, 2024 | 880.00 | 888.00 | 880.00 | 883.00 | 882.98 | 24,748 |
| Jul 19, 2024 | 881.00 | 887.00 | 880.74 | 881.00 | 880.98 | 28,792 |
| Jul 18, 2024 | 892.00 | 896.00 | 885.00 | 886.00 | 885.98 | 53,970 |
| Jul 17, 2024 | 895.00 | 900.00 | 886.00 | 892.00 | 891.98 | 40,529 |
| Jul 16, 2024 | 905.00 | 905.00 | 897.50 | 902.00 | 901.98 | 33,355 |
| Jul 15, 2024 | 909.00 | 909.00 | 900.00 | 907.00 | 906.98 | 56,306 |
| Jul 12, 2024 | 895.00 | 910.00 | 895.00 | 910.00 | 909.98 | 60,372 |
| Jul 11, 2024 | 880.00 | 902.00 | 880.00 | 902.00 | 901.98 | 403,312 |
| Jul 10, 2024 | 880.00 | 896.00 | 880.00 | 896.00 | 895.98 | 260,578 |
| Jul 9, 2024 | 892.00 | 896.00 | 883.00 | 883.00 | 882.98 | 42,459 |
| Jul 8, 2024 | 894.00 | 899.53 | 894.00 | 896.00 | 895.98 | 68,668 |
| Jul 5, 2024 | 884.00 | 905.00 | 884.00 | 895.00 | 894.98 | 102,945 |
| Jul 4, 2024 | 878.00 | 890.00 | 878.00 | 890.00 | 889.98 | 35,219 |
| Jul 3, 2024 | 867.00 | 882.00 | 867.00 | 882.00 | 881.98 | 163,159 |
| Jul 2, 2024 | 876.00 | 876.00 | 867.00 | 870.00 | 869.98 | 82,534 |
| Jul 1, 2024 | 888.00 | 890.71 | 878.00 | 878.00 | 877.98 | 132,558 |
| Jun 28, 2024 | 888.00 | 888.00 | 878.00 | 880.00 | 879.98 | 108,093 |
| Jun 27, 2024 | 888.00 | 890.00 | 879.00 | 884.00 | 883.98 | 253,014 |
| Jun 26, 2024 | 883.00 | 891.00 | 883.00 | 891.00 | 890.98 | 122,834 |
| Jun 25, 2024 | 883.00 | 888.00 | 882.81 | 886.00 | 885.98 | 86,343 |
| Jun 24, 2024 | 873.00 | 887.00 | 873.00 | 885.00 | 884.98 | 77,114 |
| Jun 21, 2024 | 880.00 | 881.00 | 874.00 | 880.00 | 879.98 | 114,769 |
| Jun 20, 2024 | 877.00 | 885.00 | 877.00 | 883.00 | 882.98 | 139,922 |
| Jun 19, 2024 | 880.00 | 882.00 | 877.00 | 877.00 | 876.98 | 60,552 |
| Jun 18, 2024 | 883.00 | 886.00 | 882.00 | 883.00 | 882.98 | 161,116 |
| Jun 17, 2024 | 883.00 | 887.70 | 877.00 | 877.00 | 876.98 | 143,492 |
| Jun 14, 2024 | 897.00 | 897.00 | 878.00 | 883.00 | 882.98 | 73,919 |
| Jun 13, 2024 | 904.00 | 906.36 | 893.00 | 895.00 | 894.98 | 81,639 |
| Jun 12, 2024 | 892.00 | 909.33 | 892.00 | 905.00 | 904.98 | 50,661 |
| Jun 11, 2024 | 903.00 | 906.00 | 892.00 | 892.00 | 891.98 | 26,435 |
| Jun 10, 2024 | 906.00 | 911.00 | 897.00 | 898.00 | 897.98 | 95,254 |
| Jun 7, 2024 | 913.00 | 917.83 | 911.00 | 913.00 | 912.98 | 72,684 |
| Jun 6, 2024 | 910.00 | 915.00 | 903.00 | 915.00 | 914.98 | 122,560 |
| Jun 5, 2024 | 907.00 | 908.00 | 903.54 | 907.00 | 906.98 | 130,390 |
| Jun 4, 2024 | 902.00 | 908.12 | 902.00 | 902.00 | 901.98 | 44,108 |
| Jun 3, 2024 | 910.00 | 910.00 | 903.00 | 905.00 | 904.98 | 152,121 |
| May 31, 2024 | 901.00 | 906.00 | 897.17 | 906.00 | 905.98 | 100,174 |
| May 30, 2024 | 899.00 | 900.00 | 892.89 | 900.00 | 899.98 | 60,307 |
| May 29, 2024 | 900.00 | 900.99 | 895.00 | 895.00 | 894.98 | 90,209 |
| May 28, 2024 | 905.00 | 910.00 | 900.00 | 904.00 | 903.98 | 158,707 |
| May 24, 2024 | 910.00 | 910.00 | 902.20 | 905.00 | 904.98 | 76,671 |
| May 23, 2024 | 906.00 | 908.00 | 903.27 | 908.00 | 907.98 | 46,256 |
| May 22, 2024 | 898.00 | 910.00 | 897.35 | 910.00 | 909.98 | 138,064 |
| May 21, 2024 | 912.00 | 912.00 | 899.00 | 905.00 | 904.98 | 63,901 |
| May 20, 2024 | 904.00 | 907.00 | 903.00 | 905.00 | 904.98 | 100,917 |
| May 17, 2024 | 915.00 | 915.00 | 904.00 | 904.00 | 903.98 | 65,387 |
| May 16, 2024 | 910.00 | 913.00 | 904.31 | 911.00 | 910.98 | 60,902 |
| May 15, 2024 | 906.00 | 912.00 | 900.78 | 912.00 | 911.98 | 124,234 |
| May 14, 2024 | 901.00 | 902.72 | 890.07 | 899.00 | 898.98 | 90,223 |
| May 13, 2024 | 903.00 | 904.00 | 896.00 | 898.00 | 897.98 | 57,766 |
| May 10, 2024 | 896.00 | 905.00 | 892.95 | 900.00 | 899.98 | 63,728 |
| May 9, 2024 | 892.00 | 898.00 | 887.86 | 898.00 | 897.98 | 155,162 |
Related Tickers
AIC.L Achilles Investment Company Limited
105.50
+2.43%
BRAI.L BlackRock American Income Trust Ord
194.50
+0.78%
HEIT.L Harmony Energy Income Trust Ord
96.20
-0.31%
CMPG.L CT Global Managed Portfolio Growth Ord
251.00
0.00%
JARA.L JPMorgan Global Core Real Assets Ord
76.00
-0.26%
CCIA Vertical Capital Income Fund
25.50
0.00%
DMF BNY Mellon Municipal Income, Inc.
7.02
+0.14%
TEK.L Tekcapital plc
7.00
-3.45%
JEMI.L JPMorgan Global Emerg Mkts Inc Ord
135.50
0.00%
JEGI.L JPMorgan European Growth & Income Ord
118.50
+0.42%