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
16/12/2020 114.00p 115.00p 113.61p 114.25p 153593
15/12/2020 113.50p 114.50p 112.50p 113.00p 162070
14/12/2020 113.00p 114.50p 112.50p 114.50p 299383
11/12/2020 112.50p 114.00p 112.50p 114.00p 177218
10/12/2020 114.50p 114.00p 112.75p 113.25p 603387
09/12/2020 114.50p 114.50p 112.00p 112.00p 153536
08/12/2020 112.50p 114.33p 112.50p 113.00p 1027642
07/12/2020 113.50p 113.50p 112.00p 113.25p 268166
04/12/2020 112.50p 113.00p 111.50p 112.50p 407829
03/12/2020 113.00p 113.00p 111.61p 112.50p 322469
02/12/2020 110.00p 112.31p 110.00p 111.75p 375712
01/12/2020 111.00p 111.00p 109.45p 110.00p 367401
30/11/2020 110.00p 110.75p 109.14p 110.25p 322742
27/11/2020 107.50p 110.00p 107.42p 110.00p 554858
26/11/2020 109.00p 109.00p 107.00p 107.50p 155076
25/11/2020 108.50p 109.00p 107.50p 109.00p 151426
24/11/2020 107.00p 109.00p 106.95p 108.00p 383085
23/11/2020 108.00p 108.04p 106.50p 107.50p 360484
20/11/2020 107.50p 108.47p 106.84p 107.75p 170674
19/11/2020 107.50p 107.50p 106.50p 107.25p 273530
18/11/2020 106.00p 107.00p 105.52p 106.50p 430989
17/11/2020 109.50p 110.00p 104.50p 105.00p 1365416
16/11/2020 108.50p 110.11p 106.61p 108.50p 367311
13/11/2020 107.50p 107.50p 106.45p 106.75p 164046
12/11/2020 107.50p 108.00p 106.50p 107.00p 274957
10/11/2020 111.00p 112.40p 110.00p 110.00p 288821
09/11/2020 107.50p 113.00p 106.49p 111.25p 870242
06/11/2020 105.00p 105.82p 104.72p 105.50p 142603
05/11/2020 105.00p 105.45p 104.27p 105.00p 283721
04/11/2020 102.00p 104.50p 102.00p 104.00p 118445
03/11/2020 102.50p 103.50p 102.00p 103.50p 249676
02/11/2020 100.50p 102.96p 99.04p 101.75p 3323721
30/10/2020 100.00p 101.00p 98.80p 99.65p 235381
29/10/2020 103.00p 103.00p 100.15p 100.75p 128052
28/10/2020 102.50p 102.66p 100.00p 100.50p 261064
27/10/2020 104.50p 105.39p 103.65p 105.00p 302422
26/10/2020 105.50p 106.50p 104.75p 104.75p 213571
23/10/2020 105.00p 106.65p 105.73p 106.50p 433586
22/10/2020 105.00p 105.85p 104.00p 105.50p 202077
21/10/2020 105.50p 107.00p 105.00p 106.00p 96148
20/10/2020 107.50p 107.50p 106.75p 107.50p 549568
19/10/2020 105.50p 107.50p 106.70p 107.00p 285003
16/10/2020 105.50p 107.25p 106.30p 107.25p 165750
15/10/2020 105.50p 107.61p 105.00p 105.75p 261199
14/10/2020 107.50p 109.00p 106.75p 107.25p 328821
13/10/2020 108.50p 108.50p 106.75p 107.00p 167921
12/10/2020 108.50p 108.50p 107.12p 107.50p 191416
09/10/2020 107.50p 108.61p 106.86p 107.50p 198836
08/10/2020 106.50p 109.00p 106.50p 107.50p 563621
07/10/2020 107.00p 108.50p 105.86p 108.00p 277631
06/10/2020 105.50p 107.00p 105.17p 107.00p 235038
05/10/2020 103.50p 105.48p 104.00p 105.00p 737111
02/10/2020 103.50p 104.50p 102.50p 104.00p 264614
01/10/2020 103.50p 105.00p 103.50p 104.25p 242614
30/09/2020 103.50p 104.00p 102.50p 104.00p 274774
29/09/2020 103.50p 105.00p 103.02p 103.50p 183226
28/09/2020 103.50p 106.00p 103.00p 103.00p 275970
25/09/2020 103.00p 103.75p 102.50p 102.50p 81788
24/09/2020 103.00p 103.50p 102.32p 103.50p 142854
23/09/2020 103.00p 104.18p 102.89p 103.50p 266684
22/09/2020 102.50p 102.99p 102.00p 102.50p 158981
21/09/2020 103.00p 103.75p 101.00p 103.00p 374232
18/09/2020 105.00p 105.00p 103.50p 105.00p 190851
17/09/2020 104.50p 104.53p 103.52p 104.25p 113562
16/09/2020 104.50p 104.74p 104.00p 104.50p 203581
15/09/2020 104.50p 104.52p 102.72p 104.50p 218147
14/09/2020 102.50p 103.25p 101.86p 103.25p 166946
11/09/2020 101.50p 102.70p 101.00p 102.25p 237747
10/09/2020 102.00p 103.20p 102.00p 102.00p 395584
09/09/2020 102.00p 104.00p 101.55p 102.50p 194650
08/09/2020 101.50p 104.25p 101.30p 102.25p 161398
07/09/2020 101.50p 104.50p 101.50p 102.75p 128626
04/09/2020 101.50p 103.65p 101.50p 101.50p 111704
03/09/2020 104.50p 104.50p 102.00p 102.00p 91634
02/09/2020 103.00p 103.49p 102.00p 102.50p 172059
01/09/2020 103.00p 105.00p 102.50p 102.50p 122725
28/08/2020 105.00p 105.00p 103.00p 103.00p 104804
27/08/2020 104.50p 104.86p 103.72p 104.00p 224005
26/08/2020 106.50p 106.50p 102.50p 104.50p 676147
25/08/2020 106.50p 107.82p 105.00p 105.00p 451767
24/08/2020 105.00p 107.39p 103.75p 106.50p 1372848
21/08/2020 103.50p 104.00p 102.51p 104.00p 200135
20/08/2020 102.00p 102.95p 101.28p 102.75p 246537
19/08/2020 104.00p 103.00p 102.00p 102.25p 196357
18/08/2020 104.00p 104.00p 101.50p 101.50p 181429
17/08/2020 103.50p 103.50p 102.00p 102.00p 198501
14/08/2020 103.50p 104.23p 100.50p 104.00p 113234
13/08/2020 102.50p 103.87p 102.50p 103.00p 188025
12/08/2020 104.00p 105.00p 102.50p 105.00p 177498
11/08/2020 104.00p 104.55p 103.00p 103.75p 144894
10/08/2020 103.00p 104.91p 100.50p 103.50p 290719
07/08/2020 101.00p 102.00p 99.00p 102.00p 163530
06/08/2020 100.00p 101.00p 98.80p 101.00p 234959
05/08/2020 103.00p 103.98p 100.00p 101.50p 194529
04/08/2020 100.50p 103.00p 99.16p 102.00p 892708
03/08/2020 96.80p 100.00p 96.66p 99.00p 740090
31/07/2020 96.80p 97.31p 96.70p 97.20p 297547
30/07/2020 98.40p 98.53p 97.00p 97.40p 318387
29/07/2020 99.20p 99.10p 98.40p 98.90p 283676
28/07/2020 99.20p 99.20p 98.20p 98.60p 359952
27/07/2020 99.40p 99.40p 98.35p 98.70p 294269
24/07/2020 98.20p 99.00p 97.80p 99.00p 265858
23/07/2020 99.00p 99.80p 99.00p 99.20p 798663
22/07/2020 99.00p 100.17p 99.00p 99.40p 264660
21/07/2020 98.20p 100.25p 98.20p 99.60p 541133
20/07/2020 98.60p 98.60p 97.24p 98.60p 204570
17/07/2020 97.60p 98.70p 97.60p 98.70p 130378
16/07/2020 97.60p 98.60p 97.60p 98.00p 223675
15/07/2020 97.60p 99.24p 97.50p 98.20p 925883
14/07/2020 97.20p 98.50p 96.38p 97.00p 486684
13/07/2020 97.60p 98.27p 96.52p 98.20p 306979
10/07/2020 97.40p 97.79p 96.60p 96.60p 320520
09/07/2020 98.80p 99.00p 97.60p 97.60p 373044
08/07/2020 98.80p 100.00p 98.45p 99.40p 380560
07/07/2020 99.60p 99.80p 99.20p 99.80p 959049
06/07/2020 97.20p 101.00p 97.20p 101.00p 517747
03/07/2020 97.20p 98.00p 96.20p 97.00p 187693
02/07/2020 97.00p 98.00p 96.97p 98.00p 183276
01/07/2020 96.60p 97.00p 95.20p 97.00p 498603
30/06/2020 96.60p 97.20p 95.83p 97.00p 321665
29/06/2020 95.40p 97.00p 95.40p 97.00p 336074
26/06/2020 96.80p 96.83p 95.80p 95.80p 302210
25/06/2020 94.60p 96.40p 93.20p 95.60p 369799
24/06/2020 96.00p 97.40p 95.00p 95.40p 470521
23/06/2020 94.00p 97.00p 95.28p 97.00p 473206
22/06/2020 94.00p 96.30p 94.00p 95.60p 214236
19/06/2020 97.60p 97.60p 95.50p 97.60p 945905
18/06/2020 93.80p 95.34p 93.02p 95.00p 409923
17/06/2020 93.80p 95.50p 93.80p 95.00p 304893
16/06/2020 94.40p 95.22p 93.60p 94.20p 454846
15/06/2020 93.80p 93.80p 91.39p 92.70p 321237
12/06/2020 93.00p 94.50p 92.80p 92.80p 402225
11/06/2020 95.00p 95.14p 92.40p 93.60p 481555
10/06/2020 96.80p 97.50p 96.40p 96.40p 576014
09/06/2020 97.20p 97.20p 96.40p 96.80p 329646
08/06/2020 97.00p 98.20p 96.58p 97.70p 408618
05/06/2020 97.20p 99.14p 97.17p 99.00p 349349
04/06/2020 97.40p 98.80p 96.00p 96.00p 555419
03/06/2020 98.20p 98.48p 96.97p 97.60p 3529311
02/06/2020 96.20p 97.53p 96.20p 96.40p 274758
01/06/2020 96.20p 97.50p 96.20p 97.00p 268681
29/05/2020 96.00p 96.80p 96.00p 96.00p 377940
28/05/2020 96.20p 97.00p 96.00p 97.00p 150234
27/05/2020 95.60p 96.20p 93.66p 95.40p 241610
26/05/2020 91.80p 95.08p 93.29p 94.90p 278277
25/05/2020 91.80p 92.23p 88.80p 92.20p 280402
22/05/2020 91.80p 92.23p 88.80p 92.20p 280402
21/05/2020 90.60p 91.60p 89.75p 91.00p 259397
20/05/2020 90.20p 91.80p 90.04p 91.00p 247465
19/05/2020 91.80p 91.80p 89.57p 91.60p 355351
18/05/2020 88.40p 90.90p 88.30p 89.50p 436898
15/05/2020 87.40p 90.00p 87.20p 88.60p 273887
14/05/2020 88.80p 89.50p 86.20p 86.20p 461947
13/05/2020 89.80p 90.95p 87.88p 89.60p 310495
12/05/2020 88.40p 90.04p 88.40p 89.00p 557542
11/05/2020 89.80p 89.80p 87.00p 88.20p 569885
08/05/2020 87.00p 89.40p 86.63p 89.40p 543196
07/05/2020 87.00p 89.40p 86.63p 89.40p 543196
06/05/2020 88.80p 88.80p 86.67p 88.80p 230017
05/05/2020 86.00p 88.80p 85.74p 88.00p 248337
04/05/2020 87.00p 88.99p 84.20p 86.20p 476216
01/05/2020 87.80p 89.00p 86.78p 88.00p 1462799
30/04/2020 89.00p 92.00p 87.67p 88.40p 400567
29/04/2020 87.40p 89.00p 87.04p 89.00p 339420
28/04/2020 87.00p 87.00p 85.43p 86.60p 6897320
27/04/2020 85.40p 85.60p 82.53p 84.80p 277046
24/04/2020 83.80p 85.60p 81.60p 85.60p 338167
23/04/2020 82.60p 85.50p 82.20p 84.30p 433448
22/04/2020 82.60p 85.40p 82.40p 85.40p 210091
21/04/2020 83.00p 85.40p 82.00p 82.00p 229985
20/04/2020 85.00p 85.60p 84.00p 84.90p 396923
17/04/2020 85.00p 85.80p 84.00p 84.80p 292332
16/04/2020 82.00p 84.05p 82.00p 82.20p 246576
15/04/2020 83.20p 85.80p 81.00p 82.40p 364802
14/04/2020 83.20p 87.00p 83.20p 83.20p 581468
09/04/2020 83.40p 85.40p 82.54p 85.40p 369207
08/04/2020 83.80p 83.81p 81.75p 83.80p 728390
07/04/2020 83.00p 84.00p 79.20p 84.00p 536665
06/04/2020 79.40p 81.40p 77.80p 79.00p 978284
03/04/2020 77.20p 78.20p 77.00p 77.40p 441965
02/04/2020 77.80p 79.00p 76.00p 77.60p 408557
01/04/2020 71.20p 77.40p 71.20p 77.00p 592952
31/03/2020 74.40p 76.85p 72.73p 74.40p 1183093
30/03/2020 74.00p 74.59p 71.30p 74.00p 316579
27/03/2020 74.60p 76.92p 73.00p 74.00p 199909
26/03/2020 74.20p 76.80p 72.72p 76.00p 274866
25/03/2020 75.00p 80.00p 71.96p 75.40p 1190317
24/03/2020 69.20p 72.00p 68.40p 71.50p 553213
23/03/2020 69.80p 69.80p 63.00p 68.30p 784071
20/03/2020 64.80p 71.85p 64.80p 71.40p 554051
19/03/2020 67.20p 68.09p 62.40p 62.40p 1666945
18/03/2020 67.60p 67.80p 66.80p 67.40p 740109
17/03/2020 74.00p 75.92p 67.00p 70.00p 2004598
16/03/2020 78.20p 80.38p 70.80p 74.00p 2147331
13/03/2020 80.60p 82.60p 80.20p 81.20p 602310
12/03/2020 86.00p 86.00p 78.99p 80.00p 858174
11/03/2020 90.00p 90.00p 87.40p 87.40p 215324
10/03/2020 91.80p 93.24p 89.30p 89.30p 387397
09/03/2020 88.40p 91.59p 88.20p 90.80p 1377586
06/03/2020 95.20p 95.20p 93.20p 94.40p 575498

*Close Price adjusted for both dividends and splits