XLON:ETO
Delisted
Eaton Vance Tax-Advantaged Global Divide Stock Price (Quote)
£5.57
+0 (+0%)
At Close: Jan 14, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Tuesday, 14th Jan 2020 ETO.L stock ended at £5.57. During the day the stock fluctuated 0% from a day low at £5.57 to a day high of £5.57. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 04, 2019 | £5.57 | £5.57 | £5.56 | £5.57 | 3 892 502 |
| Nov 01, 2019 | £5.56 | £5.59 | £5.56 | £5.56 | 2 648 262 |
| Oct 31, 2019 | £5.57 | £5.57 | £5.54 | £5.57 | 3 161 812 |
| Oct 30, 2019 | £5.56 | £5.57 | £5.56 | £5.57 | 1 783 928 |
| Oct 29, 2019 | £5.57 | £5.57 | £5.56 | £5.56 | 2 655 533 |
| Oct 28, 2019 | £5.57 | £5.58 | £5.56 | £5.57 | 2 067 485 |
| Oct 25, 2019 | £5.58 | £5.59 | £5.57 | £5.57 | 8 557 626 |
| Oct 24, 2019 | £5.59 | £5.59 | £5.58 | £5.58 | 5 842 072 |
| Oct 23, 2019 | £5.59 | £5.59 | £5.58 | £5.59 | 6 087 128 |
| Oct 22, 2019 | £5.58 | £5.59 | £5.58 | £5.58 | 2 924 980 |
| Oct 21, 2019 | £5.58 | £5.59 | £5.58 | £5.58 | 996 014 |
| Oct 18, 2019 | £5.58 | £5.59 | £5.57 | £5.59 | 3 671 001 |
| Oct 17, 2019 | £5.59 | £5.60 | £5.57 | £5.59 | 1 601 007 |
| Oct 16, 2019 | £5.60 | £5.61 | £5.59 | £5.60 | 2 162 651 |
| Oct 15, 2019 | £5.60 | £5.65 | £5.60 | £5.60 | 1 118 755 |
| Oct 14, 2019 | £5.80 | £5.80 | £5.59 | £5.61 | 1 846 967 |
| Oct 11, 2019 | £5.63 | £5.64 | £5.61 | £5.63 | 1 460 052 |
| Oct 10, 2019 | £5.63 | £5.63 | £5.61 | £5.63 | 724 351 |
| Oct 09, 2019 | £5.63 | £5.64 | £5.62 | £5.62 | 1 107 555 |
| Oct 08, 2019 | £5.62 | £5.65 | £5.61 | £5.63 | 1 048 105 |
| Oct 07, 2019 | £5.61 | £5.63 | £5.61 | £5.62 | 964 242 |
| Oct 04, 2019 | £5.62 | £5.64 | £5.61 | £5.62 | 1 452 921 |
| Oct 03, 2019 | £5.65 | £5.65 | £5.61 | £5.62 | 2 407 581 |
| Oct 02, 2019 | £5.66 | £5.66 | £5.64 | £5.64 | 1 450 676 |
| Oct 01, 2019 | £5.68 | £5.68 | £5.64 | £5.64 | 1 239 263 |
