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 |
| Jun 17, 2019 | £3.83 | £3.91 | £3.83 | £3.86 | 919 613 |
| Jun 14, 2019 | £3.80 | £3.88 | £3.76 | £3.84 | 962 361 |
| Jun 13, 2019 | £3.85 | £3.89 | £3.78 | £3.83 | 610 766 |
| Jun 12, 2019 | £3.78 | £3.90 | £3.78 | £3.86 | 1 200 480 |
| Jun 11, 2019 | £3.93 | £3.94 | £3.69 | £3.75 | 1 758 272 |
| Jun 10, 2019 | £4.01 | £4.04 | £3.92 | £3.95 | 827 360 |
| Jun 07, 2019 | £4.06 | £4.10 | £4.00 | £4.03 | 1 080 231 |
| Jun 06, 2019 | £4.00 | £4.20 | £3.92 | £4.05 | 4 466 117 |
| Jun 05, 2019 | £4.20 | £4.20 | £3.46 | £3.50 | 4 567 430 |
| Jun 04, 2019 | £4.22 | £4.26 | £4.11 | £4.20 | 931 269 |
| Jun 03, 2019 | £4.36 | £4.36 | £4.11 | £4.22 | 2 010 619 |
| May 31, 2019 | £4.18 | £4.37 | £4.14 | £4.37 | 1 453 780 |
| May 30, 2019 | £4.30 | £4.36 | £4.21 | £4.22 | 1 354 215 |
| May 29, 2019 | £4.51 | £4.54 | £4.34 | £4.34 | 1 217 828 |
| May 28, 2019 | £4.43 | £4.53 | £4.38 | £4.53 | 1 442 100 |
| May 24, 2019 | £4.21 | £4.44 | £4.17 | £4.39 | 1 872 761 |
| May 23, 2019 | £4.18 | £4.22 | £4.06 | £4.17 | 1 611 093 |
| May 22, 2019 | £4.10 | £4.22 | £4.10 | £4.18 | 2 091 507 |
| May 21, 2019 | £4.54 | £4.57 | £4.04 | £4.10 | 3 508 256 |
| May 20, 2019 | £4.68 | £4.68 | £4.55 | £4.60 | 766 586 |
| May 17, 2019 | £4.73 | £4.73 | £4.64 | £4.65 | 314 413 |
| May 16, 2019 | £4.66 | £4.71 | £4.61 | £4.71 | 399 102 |
| May 15, 2019 | £4.61 | £4.67 | £4.59 | £4.63 | 454 674 |
| May 14, 2019 | £4.51 | £4.60 | £4.45 | £4.60 | 834 702 |
| May 13, 2019 | £4.54 | £4.55 | £4.37 | £4.44 | 902 851 |
