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
03/01/2023 91.00p 92.00p 88.90p 90.40p 656753
30/12/2022 91.40p 91.80p 90.22p 91.60p 176278
29/12/2022 90.60p 91.40p 89.68p 91.10p 244230
28/12/2022 90.80p 91.00p 90.04p 91.00p 246168
23/12/2022 90.60p 90.40p 89.64p 90.00p 155101
22/12/2022 90.60p 91.00p 89.80p 90.00p 286898
21/12/2022 88.80p 90.60p 88.52p 90.60p 341396
20/12/2022 88.60p 88.73p 87.72p 88.40p 144967
19/12/2022 88.00p 89.40p 87.60p 88.30p 236689
16/12/2022 90.40p 91.40p 88.02p 88.60p 423078
15/12/2022 91.00p 91.20p 89.70p 89.70p 641030
14/12/2022 91.60p 92.26p 90.98p 91.40p 480134
13/12/2022 90.40p 93.00p 90.20p 92.20p 306227
12/12/2022 90.00p 92.15p 90.00p 90.80p 470684
09/12/2022 90.60p 92.90p 90.60p 90.80p 357972
08/12/2022 91.40p 92.80p 90.40p 90.40p 797396
07/12/2022 91.80p 93.00p 91.00p 91.40p 266845
06/12/2022 93.40p 94.00p 91.60p 92.20p 374527
05/12/2022 93.40p 95.00p 93.01p 94.10p 524246
02/12/2022 93.00p 95.00p 93.00p 93.80p 246285
01/12/2022 94.40p 95.00p 93.00p 93.50p 339857
30/11/2022 92.00p 94.80p 92.00p 93.10p 446904
29/11/2022 92.60p 94.00p 91.76p 93.00p 430747
28/11/2022 92.60p 93.20p 92.00p 92.40p 193915
25/11/2022 91.80p 93.60p 91.00p 91.00p 194453
24/11/2022 93.00p 93.80p 92.99p 93.60p 358024
23/11/2022 91.60p 93.20p 91.57p 93.20p 319069
22/11/2022 91.00p 92.20p 90.79p 91.80p 259566
21/11/2022 92.00p 93.42p 91.40p 92.20p 268010
18/11/2022 93.00p 93.39p 92.00p 92.20p 533589
17/11/2022 93.20p 95.20p 92.50p 92.90p 297059
16/11/2022 94.40p 95.92p 93.00p 93.20p 618296
15/11/2022 94.40p 95.20p 93.26p 94.50p 515662
14/11/2022 94.00p 95.00p 92.40p 94.80p 401283
11/11/2022 92.00p 93.95p 91.15p 93.90p 618431
10/11/2022 88.00p 91.02p 88.00p 90.40p 373035
09/11/2022 89.00p 89.40p 87.40p 89.40p 256229
08/11/2022 88.40p 89.20p 88.00p 89.10p 1054785
07/11/2022 88.00p 88.53p 87.30p 88.20p 391474
04/11/2022 88.40p 88.60p 86.00p 87.80p 531368
03/11/2022 85.00p 86.64p 84.60p 86.00p 315387
02/11/2022 87.40p 88.00p 86.40p 86.80p 615020
01/11/2022 87.00p 89.00p 86.96p 87.00p 4563692
31/10/2022 83.20p 86.60p 83.20p 86.10p 694859
28/10/2022 83.20p 84.60p 83.20p 84.60p 258245
27/10/2022 86.00p 86.40p 84.17p 84.60p 676302
26/10/2022 83.80p 86.40p 82.90p 85.70p 486378
25/10/2022 81.60p 83.40p 80.92p 83.40p 278156
24/10/2022 81.00p 82.00p 80.25p 81.30p 271636
21/10/2022 80.20p 80.40p 79.20p 80.20p 235810
20/10/2022 78.40p 80.20p 78.40p 80.00p 410031
19/10/2022 80.00p 82.38p 77.00p 79.40p 799159
18/10/2022 80.80p 82.20p 80.02p 80.20p 731131
17/10/2022 80.80p 80.80p 78.40p 79.60p 732275
14/10/2022 80.40p 81.60p 79.27p 79.70p 874721
13/10/2022 77.80p 79.51p 74.60p 77.20p 448000
12/10/2022 79.00p 79.80p 77.63p 78.20p 310484
11/10/2022 79.60p 80.60p 78.20p 78.40p 340644
10/10/2022 80.20p 82.60p 79.20p 80.00p 604143
07/10/2022 82.00p 83.04p 80.52p 80.60p 704301
06/10/2022 83.00p 84.80p 81.64p 82.50p 572850
05/10/2022 84.60p 86.00p 82.80p 83.00p 432657
04/10/2022 82.00p 86.00p 81.06p 85.20p 381074
03/10/2022 81.00p 81.60p 78.20p 81.60p 589328
30/09/2022 78.40p 81.00p 77.96p 81.00p 769823
29/09/2022 78.20p 80.40p 77.20p 78.00p 717601
28/09/2022 80.20p 80.90p 78.48p 79.60p 523044
27/09/2022 81.60p 82.00p 80.80p 80.80p 399191
26/09/2022 82.00p 83.40p 80.75p 81.40p 405396
23/09/2022 81.20p 82.70p 79.28p 81.60p 757754
22/09/2022 82.80p 84.00p 81.20p 81.20p 329057
21/09/2022 83.80p 84.00p 82.65p 84.00p 468543
20/09/2022 85.60p 86.40p 83.13p 83.80p 493070
16/09/2022 85.00p 87.00p 84.16p 85.00p 792485
15/09/2022 86.40p 88.00p 85.73p 86.20p 514236
14/09/2022 86.20p 88.00p 84.68p 86.20p 403951
13/09/2022 89.80p 90.00p 86.80p 86.80p 488885
12/09/2022 89.20p 89.80p 87.36p 89.80p 467997
09/09/2022 87.00p 87.80p 85.93p 87.40p 404965
08/09/2022 85.00p 86.40p 83.80p 86.40p 427427
07/09/2022 85.20p 85.80p 84.24p 85.10p 334448
06/09/2022 86.00p 86.00p 84.30p 84.90p 306435
05/09/2022 84.00p 85.20p 83.54p 85.00p 550422
02/09/2022 84.40p 86.40p 84.02p 86.10p 425685
01/09/2022 85.60p 86.55p 83.21p 83.50p 784701
31/08/2022 87.00p 88.17p 85.80p 85.80p 847699
30/08/2022 87.60p 88.80p 87.00p 87.30p 523868
29/08/2022 89.00p 89.80p 87.80p 87.90p 399490
26/08/2022 89.00p 89.80p 87.80p 87.90p 399490
25/08/2022 89.00p 89.80p 88.08p 88.60p 401071
24/08/2022 88.80p 89.80p 87.00p 88.20p 670394
23/08/2022 90.40p 90.80p 88.60p 88.60p 422482
22/08/2022 90.00p 91.50p 89.38p 89.60p 579584
19/08/2022 90.20p 92.20p 90.00p 91.80p 566857
18/08/2022 90.40p 91.80p 90.16p 91.80p 412561
17/08/2022 91.00p 92.40p 90.42p 90.50p 929466
16/08/2022 92.60p 93.00p 91.00p 92.20p 681239
15/08/2022 93.20p 94.38p 92.20p 92.40p 494851
12/08/2022 93.40p 94.40p 92.26p 92.60p 431703
11/08/2022 93.80p 94.80p 93.02p 93.40p 615342
10/08/2022 94.20p 95.20p 92.72p 93.40p 1119194
09/08/2022 97.20p 98.00p 95.00p 95.20p 599005
08/08/2022 98.00p 98.80p 97.20p 97.40p 953438
05/08/2022 97.00p 97.90p 96.48p 96.90p 434073
04/08/2022 96.60p 97.40p 95.86p 97.40p 463600
03/08/2022 95.00p 96.80p 94.80p 95.80p 418323
02/08/2022 96.00p 96.54p 94.40p 95.50p 665321
01/08/2022 94.20p 96.79p 93.00p 95.70p 5166098
29/07/2022 92.60p 94.60p 92.35p 94.20p 431258
28/07/2022 91.40p 92.40p 91.15p 92.10p 231260
27/07/2022 90.20p 92.00p 89.80p 91.00p 431720
26/07/2022 92.00p 92.40p 89.80p 92.00p 363557
25/07/2022 91.80p 92.91p 90.93p 91.30p 465208
22/07/2022 91.20p 92.40p 89.99p 91.40p 330657
21/07/2022 90.20p 91.40p 89.54p 91.20p 367829
20/07/2022 90.40p 91.31p 89.00p 90.00p 2057149
19/07/2022 87.80p 89.49p 87.69p 89.30p 1021361
18/07/2022 88.40p 89.60p 87.60p 87.60p 544413
15/07/2022 87.00p 88.60p 87.00p 88.10p 398201
14/07/2022 88.40p 89.22p 87.00p 87.00p 345293
13/07/2022 90.00p 90.20p 88.33p 88.40p 629615
12/07/2022 90.00p 90.50p 89.75p 90.00p 628545
11/07/2022 91.80p 91.80p 90.11p 90.60p 527473
08/07/2022 92.60p 93.00p 92.00p 92.00p 825361
07/07/2022 93.00p 93.00p 91.60p 92.50p 856518
06/07/2022 92.20p 93.20p 90.80p 92.80p 652472
05/07/2022 93.40p 93.80p 90.30p 91.00p 914480
04/07/2022 93.60p 93.96p 92.71p 92.90p 621162
01/07/2022 92.80p 93.53p 92.00p 92.80p 433047
30/06/2022 94.00p 94.75p 91.60p 91.60p 667356
29/06/2022 96.00p 96.20p 94.72p 95.00p 350534
28/06/2022 97.00p 98.00p 96.31p 97.00p 289137
27/06/2022 95.60p 96.80p 95.09p 96.60p 551313
24/06/2022 94.00p 95.60p 93.17p 95.60p 450424
23/06/2022 92.40p 94.01p 92.08p 92.80p 705254
22/06/2022 95.00p 95.00p 92.37p 93.60p 578940
21/06/2022 95.80p 96.52p 95.00p 95.00p 416445
20/06/2022 94.60p 96.00p 94.60p 95.80p 740560
17/06/2022 94.40p 95.41p 94.20p 95.00p 891224
16/06/2022 97.00p 98.55p 94.20p 94.20p 728965
15/06/2022 97.60p 98.11p 96.60p 97.80p 999927
14/06/2022 97.60p 98.64p 96.40p 97.20p 922323
13/06/2022 98.00p 99.80p 96.00p 97.60p 739606
10/06/2022 101.50p 102.50p 99.17p 100.30p 1195481
09/06/2022 103.50p 103.87p 102.37p 102.50p 394554
08/06/2022 103.50p 105.00p 103.00p 103.50p 442774
07/06/2022 103.00p 105.00p 102.50p 103.75p 442258
06/06/2022 104.50p 104.50p 103.00p 104.00p 524253
03/06/2022 103.00p 104.17p 101.50p 101.50p 758014
02/06/2022 103.00p 104.17p 101.50p 101.50p 758014
01/06/2022 103.00p 104.17p 101.50p 101.50p 608014
31/05/2022 103.00p 104.00p 102.00p 102.00p 948215
30/05/2022 102.00p 104.00p 101.50p 103.00p 1073844
27/05/2022 100.50p 102.00p 99.28p 101.00p 768814
26/05/2022 98.80p 100.00p 98.15p 99.65p 300107
25/05/2022 99.60p 99.75p 98.46p 99.60p 274829
24/05/2022 101.00p 100.30p 98.95p 99.95p 241585
23/05/2022 101.00p 101.00p 98.45p 100.50p 326122
20/05/2022 100.00p 100.70p 98.28p 99.20p 385789
19/05/2022 98.20p 100.00p 97.60p 98.80p 582625
18/05/2022 98.60p 101.00p 98.60p 100.50p 475510
17/05/2022 99.80p 100.00p 98.79p 99.00p 539747
16/05/2022 98.80p 99.20p 97.20p 97.20p 334422
13/05/2022 98.80p 98.96p 96.64p 98.80p 524659
12/05/2022 97.00p 97.88p 95.00p 96.40p 566621
11/05/2022 98.80p 99.06p 98.06p 98.20p 621079
10/05/2022 99.20p 99.66p 97.95p 98.00p 1013521
09/05/2022 99.40p 100.05p 97.23p 97.30p 393478
06/05/2022 102.00p 103.16p 98.84p 100.00p 657725
05/05/2022 106.50p 107.00p 102.50p 102.75p 465089
04/05/2022 106.00p 107.00p 104.00p 105.00p 633345
03/05/2022 107.00p 107.80p 105.16p 105.75p 4252953
02/05/2022 107.00p 108.50p 106.82p 107.00p 437829
29/04/2022 107.00p 108.50p 106.82p 107.00p 437829
28/04/2022 105.50p 107.00p 104.23p 105.75p 546326
27/04/2022 106.50p 107.27p 104.50p 104.50p 440832
26/04/2022 108.50p 109.50p 107.00p 106.75p 135531
25/04/2022 107.00p 108.00p 106.00p 106.75p 664717
22/04/2022 108.50p 109.00p 107.65p 108.75p 380567
21/04/2022 108.50p 110.00p 107.72p 109.50p 571281
20/04/2022 107.50p 109.00p 107.15p 108.25p 548300
19/04/2022 108.00p 108.90p 106.00p 106.75p 867103
18/04/2022 108.50p 109.00p 107.75p 107.75p 575040
15/04/2022 108.50p 109.00p 107.75p 107.75p 575040
14/04/2022 108.50p 109.00p 107.75p 107.75p 575040
13/04/2022 108.50p 109.19p 107.50p 108.00p 581372
12/04/2022 109.00p 109.93p 108.00p 108.50p 1151412
11/04/2022 110.50p 111.80p 110.00p 110.50p 1004777
08/04/2022 112.50p 113.50p 110.94p 112.50p 1066800
07/04/2022 112.50p 113.00p 111.50p 112.00p 562488
06/04/2022 115.50p 116.00p 112.11p 112.75p 2003619
05/04/2022 117.00p 117.00p 115.00p 115.25p 739134
04/04/2022 118.00p 118.00p 115.00p 116.25p 754660
01/04/2022 118.00p 118.00p 114.76p 115.25p 938872
31/03/2022 117.50p 118.00p 116.00p 116.50p 569665
30/03/2022 118.00p 118.00p 116.50p 116.75p 760659
29/03/2022 116.50p 117.00p 115.75p 116.75p 1132797
28/03/2022 115.00p 115.50p 113.40p 114.50p 654500
25/03/2022 114.50p 115.50p 112.93p 113.50p 449422
24/03/2022 115.00p 116.50p 113.50p 114.00p 465384

*Close Price adjusted for both dividends and splits