European Assets Trust (EAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Assets Trust

Date Open High Low Close* Volume
02/08/2024 86.60p 87.00p 84.40p 84.60p 643752
01/08/2024 88.00p 89.80p 86.80p 86.80p 2517582
31/07/2024 87.60p 88.80p 87.26p 88.60p 524142
30/07/2024 87.40p 87.60p 86.44p 87.30p 254623
29/07/2024 86.40p 87.40p 86.00p 86.50p 668455
26/07/2024 85.40p 86.60p 85.40p 86.20p 319433
25/07/2024 85.00p 86.00p 84.60p 85.10p 252373
24/07/2024 86.40p 87.40p 85.64p 86.00p 418456
23/07/2024 86.60p 87.60p 85.65p 86.90p 350067
22/07/2024 86.60p 87.65p 85.20p 86.80p 323284
19/07/2024 86.00p 87.40p 85.65p 86.10p 197018
18/07/2024 87.00p 87.20p 85.65p 86.40p 462255
17/07/2024 86.20p 86.80p 85.20p 86.40p 231203
16/07/2024 86.20p 86.81p 86.00p 86.80p 251041
15/07/2024 86.40p 87.33p 85.20p 86.60p 333655
12/07/2024 87.00p 87.40p 85.67p 86.80p 393589
11/07/2024 86.20p 87.40p 85.61p 86.60p 495342
10/07/2024 86.00p 87.20p 85.62p 86.00p 353334
09/07/2024 86.60p 87.40p 85.61p 86.40p 497432
08/07/2024 86.60p 87.40p 85.73p 87.40p 698654
05/07/2024 86.20p 87.50p 86.00p 87.20p 1119933
04/07/2024 86.80p 86.80p 85.61p 86.40p 255782
03/07/2024 86.40p 87.60p 85.36p 87.40p 701564
02/07/2024 86.00p 86.55p 85.20p 86.00p 283036
01/07/2024 87.40p 88.60p 86.01p 86.80p 710580
28/06/2024 87.20p 88.00p 86.20p 86.80p 258205
27/06/2024 87.00p 88.20p 86.20p 86.20p 334461
26/06/2024 87.60p 89.40p 86.80p 87.20p 352176
25/06/2024 87.40p 88.00p 87.00p 87.40p 794907
24/06/2024 88.00p 89.00p 87.40p 88.40p 720502
21/06/2024 88.40p 89.00p 87.60p 88.00p 421773
20/06/2024 88.00p 89.00p 87.45p 88.60p 509914
19/06/2024 87.40p 88.00p 87.20p 88.00p 429434
18/06/2024 88.60p 88.80p 87.20p 87.80p 734308
17/06/2024 89.20p 90.60p 88.00p 88.20p 290590
14/06/2024 90.00p 90.40p 88.12p 88.80p 451643
13/06/2024 91.00p 91.70p 89.73p 90.20p 290424
12/06/2024 91.00p 92.00p 90.64p 91.20p 366064
11/06/2024 91.60p 91.60p 90.00p 90.40p 349160
10/06/2024 90.60p 92.18p 90.40p 91.80p 383502
07/06/2024 91.60p 92.20p 90.80p 91.60p 100287
06/06/2024 91.00p 91.60p 90.60p 91.40p 286116
05/06/2024 90.40p 91.00p 90.40p 91.00p 301836
04/06/2024 89.00p 91.00p 89.00p 90.00p 395251
03/06/2024 91.00p 91.00p 89.20p 90.60p 981671
31/05/2024 90.00p 90.20p 89.01p 90.00p 336115
30/05/2024 87.40p 90.20p 87.40p 89.80p 925867
29/05/2024 90.00p 90.80p 89.11p 89.60p 338018
28/05/2024 90.80p 90.97p 88.40p 90.20p 597816
24/05/2024 89.60p 90.60p 89.00p 90.40p 282800
23/05/2024 90.00p 90.95p 88.53p 90.20p 485667
22/05/2024 89.60p 90.40p 88.40p 90.00p 378197
21/05/2024 89.40p 90.02p 88.93p 90.00p 406570
20/05/2024 89.20p 90.40p 88.65p 90.00p 932742
17/05/2024 90.00p 90.00p 88.20p 89.40p 441949
16/05/2024 90.00p 90.09p 88.49p 89.80p 484173
15/05/2024 88.80p 90.00p 88.20p 90.00p 580180
14/05/2024 89.00p 90.00p 88.80p 89.40p 497864
13/05/2024 89.00p 90.00p 88.35p 89.00p 1529253
10/05/2024 88.60p 90.00p 87.40p 89.00p 595785
09/05/2024 88.60p 89.54p 87.30p 89.40p 535906
08/05/2024 88.00p 88.40p 86.80p 88.20p 899316
07/05/2024 87.40p 88.69p 86.87p 87.20p 607647
03/05/2024 87.00p 87.81p 85.62p 87.00p 437927
02/05/2024 86.80p 88.00p 85.87p 86.70p 888235
01/05/2024 86.60p 87.80p 86.02p 87.20p 2411858
30/04/2024 86.40p 87.80p 85.60p 86.00p 402792
29/04/2024 86.00p 87.00p 85.34p 86.20p 530669
26/04/2024 85.40p 86.40p 84.80p 85.60p 382655
25/04/2024 85.20p 86.20p 84.20p 84.60p 211409
24/04/2024 86.00p 86.80p 85.10p 85.60p 525590
23/04/2024 85.20p 85.86p 84.76p 85.60p 479671
22/04/2024 84.40p 85.95p 83.33p 84.80p 177390
19/04/2024 83.20p 84.40p 83.00p 83.40p 169864
18/04/2024 83.40p 84.40p 82.60p 84.00p 309879
17/04/2024 83.80p 85.40p 82.60p 83.60p 303751
16/04/2024 83.20p 84.87p 83.00p 84.00p 335080
15/04/2024 84.40p 86.58p 84.40p 84.40p 499214
12/04/2024 85.20p 86.40p 84.74p 84.80p 341569
11/04/2024 85.40p 86.20p 84.33p 84.80p 429143
10/04/2024 86.00p 87.20p 85.00p 85.20p 640290
09/04/2024 86.60p 87.40p 85.16p 85.50p 860925
08/04/2024 85.40p 87.20p 85.00p 85.80p 1152507
05/04/2024 85.40p 86.60p 85.00p 85.00p 338929
04/04/2024 86.20p 87.15p 86.12p 86.40p 322039
03/04/2024 87.80p 88.00p 86.00p 86.80p 638414
02/04/2024 87.00p 88.60p 86.20p 86.20p 864935
28/03/2024 87.00p 87.90p 86.40p 87.00p 467030
27/03/2024 86.60p 87.90p 86.00p 86.00p 383419
26/03/2024 86.70p 87.90p 85.70p 86.70p 828570
25/03/2024 86.00p 87.90p 85.80p 86.00p 822596
22/03/2024 86.50p 86.99p 85.90p 85.90p 495181
21/03/2024 86.00p 87.49p 86.00p 86.00p 369951
20/03/2024 85.50p 86.20p 85.50p 86.00p 294798
19/03/2024 85.50p 86.42p 85.50p 86.20p 393468
18/03/2024 86.30p 86.50p 85.50p 85.50p 592148
15/03/2024 86.60p 87.57p 85.50p 86.60p 672282
14/03/2024 87.10p 88.10p 85.81p 86.65p 426548
13/03/2024 86.10p 88.20p 85.60p 86.50p 304167
12/03/2024 86.60p 88.20p 85.80p 86.90p 468452
11/03/2024 86.30p 87.30p 85.69p 86.45p 1365614
08/03/2024 86.50p 87.90p 86.09p 86.90p 529586
07/03/2024 86.30p 88.00p 86.20p 87.00p 347476
06/03/2024 86.40p 87.89p 85.60p 87.15p 652207
05/03/2024 86.30p 86.50p 85.64p 86.00p 1020877
04/03/2024 86.80p 87.70p 86.20p 86.40p 431695
01/03/2024 86.50p 87.63p 86.29p 87.00p 274615
29/02/2024 86.90p 87.40p 86.00p 86.40p 355518
28/02/2024 86.50p 86.70p 86.00p 86.00p 629118
27/02/2024 86.80p 87.30p 86.50p 86.70p 215694
26/02/2024 87.30p 88.30p 86.50p 86.50p 856777
23/02/2024 87.40p 88.30p 86.60p 87.00p 566050
22/02/2024 87.40p 88.20p 86.56p 87.50p 299630
21/02/2024 86.00p 87.90p 85.53p 86.70p 486194
20/02/2024 86.40p 88.90p 85.90p 86.30p 322470
19/02/2024 86.50p 89.00p 86.23p 87.10p 285342
16/02/2024 87.50p 88.90p 86.40p 86.40p 413503
15/02/2024 86.90p 87.41p 86.05p 86.60p 397518
14/02/2024 85.50p 86.92p 85.12p 86.20p 401298
13/02/2024 86.60p 88.40p 85.20p 86.00p 424231
12/02/2024 87.20p 87.90p 86.21p 86.90p 447622
09/02/2024 86.70p 87.90p 86.20p 87.40p 200944
08/02/2024 86.40p 87.90p 86.11p 86.30p 536912
07/02/2024 85.50p 86.96p 85.50p 85.80p 273332
06/02/2024 86.10p 87.90p 85.80p 85.80p 193467
05/02/2024 86.80p 87.70p 85.61p 86.10p 673783
02/02/2024 88.90p 88.90p 85.90p 86.20p 438807
01/02/2024 86.00p 88.40p 85.77p 87.30p 2562137
31/01/2024 85.50p 86.70p 85.40p 86.40p 502655
30/01/2024 85.60p 86.08p 85.00p 85.80p 310253
29/01/2024 86.00p 86.00p 83.40p 85.20p 319759
26/01/2024 83.40p 85.60p 83.40p 85.55p 146069
25/01/2024 83.70p 84.74p 82.87p 84.10p 336715
24/01/2024 83.50p 84.90p 82.40p 83.95p 425707
23/01/2024 83.70p 84.90p 82.70p 83.50p 478048
22/01/2024 83.40p 84.90p 82.54p 83.45p 810094
19/01/2024 83.00p 84.50p 82.62p 82.80p 661301
18/01/2024 83.20p 84.00p 82.09p 82.80p 2354132
17/01/2024 83.30p 85.40p 81.60p 82.00p 1714218
16/01/2024 84.20p 85.00p 83.66p 83.70p 129857
15/01/2024 84.60p 86.40p 83.90p 84.40p 301187
12/01/2024 86.00p 87.90p 84.23p 84.60p 1037722
11/01/2024 87.70p 88.18p 85.15p 85.25p 583451
10/01/2024 88.40p 89.40p 86.93p 87.20p 483045
09/01/2024 87.60p 88.26p 86.88p 87.40p 365743
08/01/2024 87.60p 89.20p 87.00p 87.45p 249653
05/01/2024 86.80p 89.10p 86.80p 86.80p 241437
04/01/2024 87.80p 89.30p 87.10p 87.80p 280385
03/01/2024 88.10p 90.40p 87.20p 88.20p 321179
02/01/2024 89.50p 90.17p 88.37p 89.10p 472475
29/12/2023 89.00p 90.00p 88.83p 89.70p 337842
28/12/2023 88.90p 89.60p 87.77p 89.00p 509442
27/12/2023 88.00p 89.10p 87.09p 88.90p 554279
22/12/2023 87.70p 88.00p 86.96p 87.40p 273428
21/12/2023 87.80p 88.40p 86.10p 87.70p 202871
20/12/2023 87.60p 88.30p 87.22p 87.60p 424279
19/12/2023 87.00p 87.90p 85.62p 87.10p 325666
18/12/2023 86.70p 86.91p 85.25p 86.70p 178080
15/12/2023 85.60p 87.00p 84.99p 86.90p 295805
14/12/2023 84.90p 86.40p 83.16p 86.00p 411621
13/12/2023 83.20p 84.20p 82.70p 83.30p 201320
12/12/2023 83.60p 84.10p 83.05p 83.30p 310451
11/12/2023 83.10p 84.10p 82.40p 83.20p 426185
08/12/2023 82.80p 84.10p 82.23p 83.00p 882130
07/12/2023 82.20p 82.70p 82.00p 82.50p 362679
06/12/2023 81.80p 82.90p 81.60p 82.90p 156534
05/12/2023 82.00p 82.80p 81.84p 82.45p 117381
04/12/2023 82.70p 82.80p 81.89p 82.30p 553782
01/12/2023 82.30p 82.90p 82.00p 82.60p 434003
30/11/2023 82.00p 82.50p 81.80p 82.10p 411910
29/11/2023 82.50p 82.60p 81.90p 81.90p 148805
28/11/2023 82.00p 82.70p 81.60p 81.80p 329961
27/11/2023 82.30p 83.00p 82.01p 82.20p 512909
24/11/2023 82.30p 83.00p 82.14p 82.40p 417009
23/11/2023 82.70p 82.70p 82.30p 82.60p 308815
22/11/2023 82.10p 83.90p 81.60p 82.50p 285407
21/11/2023 82.50p 83.50p 81.90p 81.90p 318397
20/11/2023 82.60p 83.40p 82.45p 83.10p 230146
17/11/2023 81.70p 82.80p 81.48p 82.40p 428066
16/11/2023 81.90p 82.89p 81.60p 81.70p 472384
15/11/2023 82.20p 83.07p 81.52p 82.20p 490750
14/11/2023 80.30p 82.30p 79.56p 81.80p 357790
13/11/2023 80.00p 80.40p 79.62p 79.90p 526686
10/11/2023 80.10p 80.20p 79.40p 79.70p 230122
09/11/2023 80.20p 81.00p 79.73p 80.60p 218304
08/11/2023 79.10p 80.40p 79.10p 80.25p 506508
07/11/2023 79.40p 79.76p 79.04p 79.25p 333980
06/11/2023 80.00p 80.50p 79.40p 79.40p 356204
03/11/2023 79.50p 80.30p 79.12p 79.60p 265266
02/11/2023 78.00p 79.50p 77.71p 79.00p 255766
01/11/2023 77.00p 78.00p 76.50p 77.50p 2717413
31/10/2023 74.90p 77.40p 74.46p 76.80p 781236
30/10/2023 73.40p 75.30p 73.00p 74.90p 436972
27/10/2023 75.70p 75.70p 73.00p 73.00p 258128
26/10/2023 74.20p 75.70p 73.87p 74.00p 449424
25/10/2023 75.00p 76.00p 74.61p 75.20p 223081
24/10/2023 76.00p 76.49p 75.37p 75.80p 248509
23/10/2023 75.80p 77.10p 75.00p 75.00p 531483
20/10/2023 76.80p 78.30p 75.50p 75.50p 680727
19/10/2023 78.60p 80.20p 76.80p 77.40p 290595

*Close Price adjusted for both dividends and splits