European Opportunities Trust plc (LON:EOT)
London · Delayed Price · Currency is GBP · Price in GBX 921.00
-16.00 (-1.71%)
Aug 1, 2025, 4:35 PM BST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 936.30 | 936.30 | 918.00 | 921.00 | 921.00 | -1.71% | 42,640 |
| Jul 31, 2025 | 933.00 | 939.00 | 931.00 | 937.00 | 937.00 | 0.64% | 186,322 |
| Jul 30, 2025 | 936.00 | 938.00 | 930.00 | 931.00 | 931.00 | -0.64% | 162,382 |
| Jul 29, 2025 | 954.20 | 954.20 | 935.00 | 937.00 | 937.00 | -1.78% | 129,111 |
| Jul 28, 2025 | 959.00 | 965.00 | 949.00 | 954.00 | 954.00 | -0.52% | 45,824 |
| Jul 25, 2025 | 958.50 | 959.00 | 951.00 | 959.00 | 959.00 | 0.10% | 148,380 |
| Jul 24, 2025 | 952.86 | 963.00 | 952.86 | 958.00 | 958.00 | 0.31% | 57,938 |
| Jul 23, 2025 | 960.75 | 960.75 | 953.00 | 955.00 | 955.00 | 0.53% | 97,771 |
| Jul 22, 2025 | 953.00 | 953.00 | 946.00 | 950.00 | 950.00 | -0.31% | 38,210 |
| Jul 21, 2025 | 957.00 | 957.94 | 951.94 | 953.00 | 953.00 | -0.21% | 50,648 |
| Jul 18, 2025 | 957.35 | 958.63 | 952.20 | 955.00 | 955.00 | 0.53% | 121,254 |
| Jul 17, 2025 | 946.98 | 953.00 | 946.98 | 950.00 | 950.00 | 0.11% | 66,547 |
| Jul 16, 2025 | 945.00 | 957.00 | 945.00 | 949.00 | 949.00 | 0.11% | 87,912 |
| Jul 15, 2025 | 950.00 | 963.22 | 948.00 | 948.00 | 948.00 | -0.32% | 36,529 |
| Jul 14, 2025 | 943.00 | 951.00 | 941.00 | 951.00 | 951.00 | 0.42% | 116,918 |
| Jul 11, 2025 | 944.30 | 949.00 | 932.00 | 947.00 | 947.00 | - | 26,272 |
| Jul 10, 2025 | 937.00 | 948.08 | 934.00 | 947.00 | 947.00 | 1.28% | 18,941 |
| Jul 9, 2025 | 931.00 | 937.00 | 930.00 | 935.00 | 935.00 | 0.65% | 54,225 |
| Jul 8, 2025 | 929.36 | 932.10 | 928.00 | 929.00 | 929.00 | 0.32% | 55,925 |
| Jul 7, 2025 | 926.68 | 933.00 | 925.00 | 926.00 | 926.00 | 0.33% | 70,472 |
| Jul 4, 2025 | 929.50 | 929.50 | 923.00 | 923.00 | 923.00 | -0.86% | 50,702 |
| Jul 3, 2025 | 928.40 | 931.00 | 923.00 | 931.00 | 931.00 | 0.65% | 116,013 |
| Jul 2, 2025 | 925.00 | 932.00 | 922.00 | 925.00 | 925.00 | -0.32% | 148,485 |
| Jul 1, 2025 | 931.00 | 931.22 | 919.00 | 928.00 | 928.00 | -0.11% | 66,536 |
| Jun 30, 2025 | 918.00 | 932.50 | 918.00 | 929.00 | 929.00 | 1.09% | 268,713 |
| Jun 27, 2025 | 901.77 | 919.00 | 901.77 | 919.00 | 919.00 | 1.66% | 33,854 |
| Jun 26, 2025 | 900.00 | 904.00 | 895.00 | 904.00 | 904.00 | 0.67% | 14,431 |
| Jun 25, 2025 | 900.00 | 900.00 | 893.00 | 898.00 | 898.00 | 0.11% | 146,787 |
| Jun 24, 2025 | 894.50 | 902.00 | 892.00 | 897.00 | 897.00 | 1.01% | 79,742 |
| Jun 23, 2025 | 890.00 | 894.00 | 886.00 | 888.00 | 888.00 | -2.42% | 47,984 |
| Jun 20, 2025 | 893.20 | 910.00 | 890.39 | 910.00 | 910.00 | 2.94% | 142,585 |
| Jun 19, 2025 | 901.00 | 953.60 | 884.00 | 884.00 | 884.00 | -2.32% | 15,653,799 |
| Jun 18, 2025 | 915.00 | 918.00 | 902.00 | 905.00 | 905.00 | -0.77% | 187,160 |
| Jun 17, 2025 | 918.98 | 921.28 | 912.00 | 912.00 | 912.00 | -0.98% | 115,693 |
| Jun 16, 2025 | 917.97 | 926.45 | 914.78 | 921.00 | 921.00 | - | 115,693 |
| Jun 13, 2025 | 922.00 | 925.00 | 917.00 | 921.00 | 921.00 | -0.75% | 115,693 |
| Jun 12, 2025 | 923.70 | 932.00 | 923.70 | 928.00 | 928.00 | 0.11% | 106,558 |
| Jun 11, 2025 | 934.00 | 934.00 | 924.00 | 927.00 | 927.00 | -0.32% | 227,818 |
| Jun 10, 2025 | 928.00 | 933.00 | 925.25 | 930.00 | 930.00 | 0.54% | 49,556 |
| Jun 9, 2025 | 927.45 | 930.00 | 921.00 | 925.00 | 925.00 | -0.43% | 82,009 |
| Jun 6, 2025 | 918.00 | 929.00 | 917.00 | 929.00 | 929.00 | 1.09% | 82,009 |
| Jun 5, 2025 | 913.00 | 920.00 | 913.00 | 919.00 | 919.00 | 0.11% | 377,641 |
| Jun 4, 2025 | 898.50 | 918.00 | 898.50 | 918.00 | 918.00 | 2.23% | 375,144 |
| Jun 3, 2025 | 899.00 | 902.00 | 892.00 | 898.00 | 898.00 | 0.11% | 81,755 |
| Jun 2, 2025 | 891.23 | 899.00 | 889.00 | 897.00 | 897.00 | 0.11% | 33,456 |
| May 30, 2025 | 891.00 | 904.00 | 891.00 | 896.00 | 896.00 | 0.34% | 64,476 |
| May 29, 2025 | 902.34 | 902.34 | 893.00 | 893.00 | 893.00 | 0.11% | 192,214 |
| May 28, 2025 | 900.00 | 902.00 | 892.00 | 892.00 | 892.00 | -0.89% | 78,395 |
| May 27, 2025 | 894.87 | 907.00 | 882.00 | 900.00 | 900.00 | 1.69% | 146,037 |
| May 23, 2025 | 893.11 | 902.00 | 869.00 | 885.00 | 885.00 | -0.78% | 149,931 |