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
18/10/2023 79.20p 80.90p 78.45p 78.70p 354911
17/10/2023 79.70p 80.10p 78.80p 79.80p 383126
16/10/2023 79.90p 81.26p 79.60p 80.00p 381086
13/10/2023 80.10p 82.30p 79.90p 80.30p 364510
12/10/2023 80.00p 82.30p 80.00p 81.60p 265784
11/10/2023 81.20p 82.00p 80.53p 81.50p 586883
10/10/2023 81.50p 81.70p 81.24p 81.30p 419481
09/10/2023 81.20p 81.70p 80.23p 80.50p 1037789
06/10/2023 80.90p 81.40p 79.93p 81.00p 1167327
05/10/2023 81.50p 82.00p 80.91p 81.10p 363047
04/10/2023 82.00p 82.70p 81.40p 81.70p 355636
03/10/2023 82.40p 83.50p 81.60p 82.40p 334936
02/10/2023 83.00p 84.10p 82.04p 83.70p 733923
29/09/2023 83.70p 84.10p 81.96p 84.00p 376808
28/09/2023 82.70p 84.70p 81.40p 82.55p 942989
27/09/2023 83.30p 84.70p 82.33p 82.90p 948888
26/09/2023 83.00p 84.80p 82.60p 84.00p 448376
25/09/2023 83.00p 85.30p 83.00p 83.45p 249546
22/09/2023 84.00p 85.30p 83.60p 84.00p 296828
21/09/2023 84.00p 85.90p 84.00p 84.90p 343803
20/09/2023 85.00p 86.00p 84.79p 86.00p 345928
19/09/2023 84.40p 85.02p 84.20p 84.35p 421100
18/09/2023 86.00p 86.90p 84.00p 84.50p 766206
15/09/2023 86.60p 86.80p 86.00p 86.10p 434724
14/09/2023 86.10p 86.35p 85.30p 86.20p 239301
13/09/2023 86.30p 88.40p 85.30p 86.00p 356046
12/09/2023 87.10p 87.61p 86.10p 86.50p 355274
11/09/2023 86.90p 89.00p 86.10p 86.10p 329532
08/09/2023 86.50p 87.30p 86.28p 86.90p 646578
07/09/2023 87.40p 87.97p 86.50p 86.50p 380823
06/09/2023 87.60p 88.10p 86.50p 87.45p 123460
05/09/2023 87.90p 88.38p 86.85p 87.60p 476467
04/09/2023 88.70p 88.96p 87.28p 88.50p 240383
01/09/2023 86.00p 88.80p 86.00p 88.50p 265361
31/08/2023 88.20p 88.90p 88.20p 88.50p 301215
30/08/2023 88.40p 88.90p 86.43p 88.65p 349372
29/08/2023 87.40p 88.90p 86.85p 87.90p 355941
25/08/2023 86.30p 86.70p 86.20p 86.30p 614764
24/08/2023 87.40p 88.60p 86.40p 86.40p 297699
23/08/2023 86.20p 87.90p 86.06p 86.80p 179427
22/08/2023 88.00p 88.00p 85.93p 86.45p 328087
21/08/2023 87.00p 87.21p 85.90p 85.90p 591541
18/08/2023 86.40p 88.90p 85.66p 86.00p 426535
17/08/2023 88.30p 88.30p 87.20p 87.25p 208765
16/08/2023 88.80p 90.80p 88.40p 88.55p 303556
15/08/2023 89.80p 90.39p 88.90p 88.95p 238842
14/08/2023 89.50p 90.57p 89.27p 89.55p 591577
11/08/2023 90.30p 90.62p 89.40p 89.40p 573231
10/08/2023 90.60p 91.10p 90.00p 90.75p 349701
09/08/2023 90.10p 90.86p 89.70p 90.25p 435509
08/08/2023 89.50p 90.04p 88.64p 89.60p 578240
07/08/2023 89.20p 90.00p 88.34p 89.80p 604585
04/08/2023 88.90p 89.80p 88.85p 89.80p 672564
03/08/2023 89.00p 89.60p 88.71p 89.10p 257376
02/08/2023 90.00p 90.50p 89.38p 89.60p 316460
01/08/2023 91.00p 91.54p 89.95p 90.70p 2444514
31/07/2023 89.00p 91.90p 89.00p 91.00p 1065352
28/07/2023 89.00p 90.70p 88.81p 90.00p 447212
27/07/2023 88.40p 90.80p 88.40p 89.40p 332067
26/07/2023 89.40p 89.62p 88.00p 88.40p 236825
25/07/2023 89.50p 89.60p 88.10p 89.40p 325736
24/07/2023 89.50p 89.50p 88.51p 89.00p 603993
21/07/2023 89.70p 89.70p 88.90p 89.50p 631426
20/07/2023 89.10p 89.70p 88.84p 89.70p 266758
19/07/2023 89.50p 90.46p 88.88p 89.90p 417715
18/07/2023 87.20p 88.20p 87.10p 88.10p 1040998
17/07/2023 86.20p 88.70p 86.20p 87.80p 654204
14/07/2023 88.30p 88.70p 86.80p 88.50p 406606
13/07/2023 87.90p 88.60p 87.00p 88.40p 595254
12/07/2023 86.20p 88.20p 85.48p 87.80p 961910
11/07/2023 86.10p 86.80p 85.49p 86.80p 328428
10/07/2023 87.00p 87.00p 85.10p 86.20p 621356
07/07/2023 84.60p 86.90p 84.60p 85.60p 244591
06/07/2023 87.50p 87.61p 84.90p 85.30p 399299
05/07/2023 88.00p 88.40p 87.70p 88.30p 414900
04/07/2023 88.30p 88.80p 87.71p 88.60p 410554
03/07/2023 88.20p 89.30p 88.02p 88.60p 425006
30/06/2023 88.00p 89.10p 87.42p 88.60p 364323
29/06/2023 88.40p 88.90p 87.30p 87.90p 825055
28/06/2023 87.80p 88.90p 86.20p 88.90p 344595
27/06/2023 86.60p 87.00p 86.00p 86.60p 452406
26/06/2023 87.20p 88.80p 86.06p 86.80p 775321
23/06/2023 87.50p 88.70p 86.10p 87.30p 358891
22/06/2023 88.20p 88.48p 87.73p 88.00p 334138
21/06/2023 89.10p 89.90p 88.30p 88.90p 950597
20/06/2023 91.40p 91.40p 89.00p 89.20p 358391
19/06/2023 90.20p 91.00p 89.80p 89.90p 218576
16/06/2023 91.20p 91.50p 90.40p 91.00p 283657
15/06/2023 90.70p 91.50p 90.50p 91.10p 454083
14/06/2023 91.20p 92.00p 90.62p 91.00p 1137081
13/06/2023 92.00p 92.70p 91.36p 91.85p 343538
12/06/2023 91.80p 91.90p 89.99p 91.50p 374740
09/06/2023 91.50p 91.90p 90.05p 91.90p 152096
08/06/2023 90.60p 91.30p 90.18p 91.05p 574666
07/06/2023 90.20p 91.90p 89.90p 90.60p 549778
06/06/2023 89.60p 91.59p 89.60p 90.80p 403764
05/06/2023 91.40p 92.00p 90.23p 90.90p 288730
02/06/2023 89.00p 92.00p 88.67p 91.70p 288695
01/06/2023 88.10p 90.90p 88.00p 89.90p 346172
31/05/2023 89.00p 89.20p 88.10p 89.05p 986438
30/05/2023 90.00p 90.40p 89.00p 89.40p 545598
26/05/2023 90.50p 92.90p 90.00p 90.00p 460834
25/05/2023 90.10p 91.52p 90.01p 90.30p 177274
24/05/2023 91.50p 93.90p 90.06p 90.30p 519353
23/05/2023 94.60p 95.70p 92.10p 92.10p 376879
22/05/2023 93.40p 95.00p 92.81p 94.00p 264388
19/05/2023 93.60p 95.00p 92.40p 93.60p 289907
18/05/2023 93.20p 94.20p 92.75p 93.40p 205767
17/05/2023 93.20p 93.80p 92.50p 92.55p 234028
16/05/2023 93.20p 93.80p 92.96p 93.20p 276777
15/05/2023 93.40p 94.00p 92.84p 93.60p 195638
12/05/2023 93.80p 94.00p 92.90p 93.60p 563586
11/05/2023 93.90p 94.21p 93.22p 93.40p 474798
10/05/2023 93.00p 93.50p 92.79p 93.00p 1139052
09/05/2023 93.20p 93.90p 92.70p 93.70p 375667
05/05/2023 92.80p 93.40p 92.60p 93.40p 300818
04/05/2023 92.60p 93.10p 91.79p 93.00p 183302
03/05/2023 92.90p 94.80p 92.20p 92.80p 516463
02/05/2023 92.80p 94.20p 91.80p 92.90p 3452338
28/04/2023 91.40p 92.80p 90.60p 92.80p 527121
27/04/2023 92.00p 92.50p 91.03p 91.80p 249664
26/04/2023 91.80p 93.60p 90.20p 91.00p 825331
25/04/2023 92.00p 92.52p 91.20p 92.00p 280091
24/04/2023 92.80p 93.40p 92.20p 92.20p 324805
21/04/2023 91.80p 92.75p 91.78p 92.40p 279512
20/04/2023 92.00p 92.20p 91.20p 91.30p 311494
19/04/2023 91.80p 93.20p 91.31p 91.90p 959585
18/04/2023 92.80p 93.90p 92.10p 92.40p 795387
17/04/2023 93.00p 93.42p 91.85p 92.50p 597351
14/04/2023 92.80p 93.30p 92.40p 92.80p 751351
13/04/2023 91.60p 93.30p 91.60p 93.30p 378610
12/04/2023 91.70p 93.30p 91.57p 92.30p 779534
11/04/2023 91.80p 92.70p 91.18p 91.80p 583255
06/04/2023 91.00p 92.90p 90.80p 91.30p 806652
05/04/2023 92.60p 92.90p 91.10p 91.60p 447621
04/04/2023 92.80p 93.80p 92.00p 93.10p 475859
03/04/2023 93.00p 93.40p 91.73p 92.30p 690266
31/03/2023 92.20p 93.40p 92.00p 92.60p 483204
30/03/2023 91.40p 92.96p 90.20p 92.30p 651686
29/03/2023 90.20p 90.94p 90.00p 90.70p 452765
28/03/2023 90.60p 91.20p 89.67p 89.70p 529777
27/03/2023 91.00p 92.00p 89.60p 89.60p 393797
24/03/2023 90.80p 91.60p 89.05p 89.30p 495628
23/03/2023 91.80p 92.23p 90.80p 91.40p 471389
22/03/2023 91.40p 92.60p 91.17p 91.40p 386525
21/03/2023 92.00p 92.80p 91.00p 91.60p 428969
20/03/2023 88.20p 91.00p 87.71p 90.20p 530610
17/03/2023 91.80p 92.00p 88.43p 90.20p 519991
16/03/2023 91.00p 91.00p 88.24p 90.20p 776428
15/03/2023 92.20p 93.00p 88.89p 89.10p 495998
14/03/2023 89.80p 92.00p 89.39p 92.00p 477875
13/03/2023 93.00p 94.17p 89.20p 89.60p 827312
10/03/2023 92.40p 93.30p 91.18p 92.20p 507073
09/03/2023 95.60p 95.82p 94.38p 94.70p 521075
08/03/2023 95.80p 96.60p 95.60p 95.80p 428513
07/03/2023 97.20p 97.60p 95.60p 95.60p 353382
06/03/2023 97.20p 97.60p 95.95p 96.20p 696281
03/03/2023 95.80p 97.00p 95.60p 97.00p 425567
02/03/2023 96.00p 97.20p 95.80p 96.10p 358116
01/03/2023 96.00p 97.20p 95.49p 96.60p 458087
28/02/2023 95.40p 96.00p 95.20p 95.80p 165837
27/02/2023 94.40p 95.80p 94.19p 95.50p 451043
24/02/2023 94.00p 94.80p 93.63p 94.40p 232579
23/02/2023 93.60p 95.00p 93.19p 94.40p 237590
22/02/2023 94.20p 94.40p 93.11p 93.40p 287928
21/02/2023 95.40p 96.00p 94.40p 94.40p 369796
20/02/2023 96.80p 97.80p 95.94p 96.40p 259448
17/02/2023 96.40p 97.00p 96.13p 96.80p 228495
16/02/2023 96.80p 97.40p 96.54p 97.20p 497062
15/02/2023 95.60p 96.68p 95.00p 96.60p 297212
14/02/2023 95.00p 96.00p 94.40p 95.60p 347776
13/02/2023 95.20p 95.80p 94.40p 95.60p 370607
10/02/2023 95.20p 96.52p 94.43p 95.00p 740373
09/02/2023 96.80p 97.40p 96.00p 96.30p 281208
08/02/2023 97.00p 97.77p 95.80p 96.10p 695485
07/02/2023 95.60p 96.64p 95.19p 95.30p 339439
06/02/2023 95.80p 97.20p 95.00p 95.00p 279829
03/02/2023 96.60p 98.00p 95.20p 97.20p 480692
02/02/2023 96.60p 97.40p 95.38p 96.60p 1102615
01/02/2023 95.40p 96.60p 94.80p 95.00p 3124017
31/01/2023 95.20p 96.40p 94.09p 94.80p 365439
30/01/2023 94.80p 95.80p 94.55p 95.80p 461293
27/01/2023 94.60p 95.80p 94.00p 94.70p 654787
26/01/2023 94.00p 95.17p 93.26p 94.60p 223683
25/01/2023 93.60p 95.60p 93.40p 93.40p 236330
24/01/2023 94.60p 95.10p 93.34p 94.60p 453025
23/01/2023 94.00p 95.20p 93.55p 93.80p 940136
20/01/2023 92.20p 93.24p 91.54p 93.00p 314400
19/01/2023 92.40p 93.40p 91.40p 91.60p 272828
18/01/2023 94.20p 95.00p 93.40p 93.70p 417061
17/01/2023 93.80p 94.53p 92.59p 93.20p 651587
16/01/2023 94.80p 96.80p 93.20p 93.50p 721240
13/01/2023 95.00p 95.71p 94.20p 94.60p 613218
12/01/2023 96.00p 96.00p 94.80p 95.20p 719299
11/01/2023 94.00p 96.40p 94.00p 95.60p 790842
10/01/2023 92.00p 95.20p 91.17p 94.40p 1052452
09/01/2023 91.40p 93.00p 90.64p 92.70p 693734
06/01/2023 90.80p 92.00p 89.60p 91.60p 691190
05/01/2023 91.60p 92.40p 89.96p 90.70p 631042
04/01/2023 92.00p 93.00p 91.00p 92.00p 606744

*Close Price adjusted for both dividends and splits