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
11/06/2021 139.00p 139.00p 137.00p 137.50p 457690
10/06/2021 138.00p 138.66p 137.31p 138.00p 216055
09/06/2021 139.50p 139.50p 137.75p 138.50p 113193
08/06/2021 139.00p 139.50p 137.26p 138.75p 560389
07/06/2021 138.50p 138.50p 136.30p 138.00p 198297
04/06/2021 135.50p 137.00p 135.50p 136.25p 250849
03/06/2021 137.00p 137.00p 135.50p 136.00p 206372
02/06/2021 137.00p 137.39p 135.51p 135.75p 198743
01/06/2021 138.50p 138.50p 136.75p 136.75p 373668
28/05/2021 137.00p 137.68p 136.82p 137.50p 193371
27/05/2021 137.50p 138.00p 135.78p 137.00p 332464
26/05/2021 137.00p 137.48p 136.45p 136.75p 466346
25/05/2021 134.00p 137.50p 133.34p 136.75p 523609
24/05/2021 132.50p 133.50p 131.48p 133.25p 421680
21/05/2021 131.00p 133.00p 131.00p 132.25p 660033
20/05/2021 129.00p 131.00p 128.68p 130.75p 267975
19/05/2021 129.00p 129.50p 127.91p 128.75p 248146
18/05/2021 131.50p 131.50p 129.85p 130.50p 237617
17/05/2021 131.00p 131.00p 129.50p 130.00p 544984
14/05/2021 128.50p 130.00p 128.00p 130.00p 211968
13/05/2021 128.50p 128.61p 125.50p 128.00p 363674
12/05/2021 131.00p 131.25p 128.74p 129.50p 482848
11/05/2021 131.00p 131.00p 128.62p 130.75p 486349
10/05/2021 134.00p 134.95p 132.25p 132.25p 475107
07/05/2021 135.00p 135.00p 133.00p 134.25p 275066
06/05/2021 134.00p 134.42p 133.00p 133.75p 412496
05/05/2021 134.00p 134.50p 133.00p 133.50p 552367
04/05/2021 132.00p 135.00p 131.93p 132.50p 2994800
30/04/2021 132.00p 133.00p 131.55p 132.00p 468083
29/04/2021 133.50p 134.50p 132.00p 132.50p 903621
28/04/2021 131.00p 133.00p 130.82p 131.75p 432002
27/04/2021 130.00p 130.50p 128.54p 130.25p 198463
26/04/2021 129.00p 129.50p 128.00p 128.50p 271955
23/04/2021 129.00p 129.50p 127.63p 128.00p 300666
22/04/2021 128.00p 129.00p 127.50p 128.25p 465282
21/04/2021 128.50p 129.00p 127.13p 127.25p 370109
20/04/2021 130.00p 132.00p 127.50p 127.50p 561629
19/04/2021 130.00p 131.70p 129.39p 131.00p 464637
16/04/2021 128.50p 130.35p 128.30p 130.00p 332622
15/04/2021 126.00p 128.78p 126.00p 128.25p 638625
14/04/2021 127.00p 127.50p 125.75p 127.00p 437100
13/04/2021 125.00p 126.94p 125.00p 126.50p 452725
12/04/2021 124.50p 127.00p 124.50p 125.75p 619616
09/04/2021 124.50p 126.00p 124.00p 125.50p 359872
08/04/2021 124.00p 126.00p 123.71p 126.00p 289040
07/04/2021 123.00p 125.25p 122.46p 124.75p 562698
06/04/2021 122.00p 123.00p 121.29p 122.25p 651451
02/04/2021 119.50p 122.00p 119.50p 120.00p 294041
01/04/2021 119.50p 122.00p 119.50p 120.00p 294041
31/03/2021 121.00p 121.00p 119.50p 120.00p 297777
30/03/2021 121.50p 122.00p 121.00p 121.50p 225821
29/03/2021 122.00p 122.00p 119.94p 120.75p 356016
26/03/2021 121.50p 121.50p 120.01p 120.75p 297726
25/03/2021 120.50p 120.50p 118.98p 119.75p 437512
24/03/2021 121.50p 121.50p 119.00p 120.25p 329643
23/03/2021 120.50p 120.50p 119.53p 120.00p 341190
22/03/2021 119.50p 121.00p 119.37p 120.25p 320074
19/03/2021 121.00p 121.00p 119.00p 121.00p 262640
18/03/2021 122.00p 123.00p 120.00p 120.50p 246569
17/03/2021 121.00p 122.00p 120.50p 122.00p 199306
16/03/2021 122.50p 122.50p 121.00p 121.50p 559207
15/03/2021 121.50p 121.50p 120.48p 121.00p 460225
12/03/2021 122.00p 122.00p 119.50p 120.00p 244684
11/03/2021 119.00p 121.50p 119.00p 121.50p 452532
10/03/2021 119.00p 120.50p 118.50p 120.00p 316768
09/03/2021 120.00p 120.00p 118.45p 119.25p 735047
08/03/2021 120.00p 120.00p 119.00p 119.50p 408936
05/03/2021 118.00p 120.50p 118.00p 119.50p 158172
04/03/2021 120.00p 120.98p 119.50p 119.75p 217469
03/03/2021 121.50p 122.00p 120.50p 122.00p 225962
02/03/2021 119.00p 120.00p 118.40p 120.00p 347955
01/03/2021 118.00p 119.50p 117.50p 119.25p 460902
26/02/2021 117.50p 119.00p 116.90p 117.00p 430900
25/02/2021 119.00p 119.00p 118.00p 118.25p 325928
24/02/2021 119.00p 119.50p 118.01p 119.00p 173535
23/02/2021 119.00p 121.00p 119.00p 119.50p 185294
22/02/2021 120.00p 121.00p 119.26p 120.00p 247359
19/02/2021 122.50p 122.50p 119.50p 120.00p 548211
18/02/2021 124.50p 124.50p 120.50p 120.75p 284550
17/02/2021 125.00p 125.20p 123.00p 123.75p 585564
16/02/2021 126.00p 126.50p 123.50p 124.50p 305142
15/02/2021 126.00p 126.50p 124.50p 126.00p 353448
12/02/2021 123.50p 124.68p 122.00p 124.50p 188786
11/02/2021 125.00p 125.00p 122.50p 124.25p 240069
10/02/2021 125.00p 125.16p 123.00p 123.50p 147215
09/02/2021 126.00p 126.00p 123.00p 124.50p 313744
08/02/2021 123.00p 126.00p 122.00p 124.50p 413089
05/02/2021 120.00p 124.00p 119.69p 123.50p 611976
04/02/2021 121.00p 121.52p 119.77p 120.00p 215830
03/02/2021 120.50p 121.53p 119.77p 120.75p 222204
02/02/2021 121.50p 121.63p 118.51p 119.00p 251625
01/02/2021 117.00p 120.93p 116.25p 119.00p 3000501
29/01/2021 117.00p 117.00p 115.19p 117.00p 240660
28/01/2021 116.50p 116.50p 114.00p 116.50p 225396
27/01/2021 119.00p 119.35p 116.63p 116.75p 374019
26/01/2021 118.50p 119.12p 118.10p 118.50p 305740
25/01/2021 117.50p 118.48p 117.08p 117.75p 473868
22/01/2021 117.50p 117.50p 116.75p 116.75p 191339
21/01/2021 118.00p 118.00p 116.00p 117.50p 325195
20/01/2021 116.50p 117.00p 116.00p 117.00p 317185
19/01/2021 117.00p 117.80p 116.50p 116.50p 353484
18/01/2021 118.00p 118.50p 116.61p 117.75p 371773
15/01/2021 119.50p 119.50p 116.77p 117.00p 245189
14/01/2021 119.50p 121.00p 118.39p 120.00p 185489
13/01/2021 121.00p 121.59p 119.50p 119.50p 348047
12/01/2021 121.00p 121.50p 119.72p 121.00p 273927
11/01/2021 124.00p 124.00p 120.50p 121.00p 553452
08/01/2021 123.00p 123.50p 121.50p 122.00p 532869
07/01/2021 123.00p 123.00p 121.10p 122.25p 411674
06/01/2021 122.00p 122.00p 120.50p 121.75p 156057
05/01/2021 118.50p 120.50p 118.00p 120.50p 318443
04/01/2021 121.00p 122.01p 119.00p 119.00p 551364
31/12/2020 120.00p 120.25p 118.97p 120.25p 154486
30/12/2020 117.00p 121.00p 116.94p 119.50p 661485
29/12/2020 114.50p 117.64p 113.89p 116.50p 441735
28/12/2020 114.00p 114.50p 111.66p 113.25p 176675
24/12/2020 114.00p 114.50p 111.66p 113.25p 176675
23/12/2020 113.00p 113.00p 111.00p 112.75p 330982
22/12/2020 112.00p 112.50p 110.50p 112.00p 372900
21/12/2020 114.00p 114.00p 110.50p 111.50p 811918
18/12/2020 115.00p 115.00p 113.50p 113.50p 165863
17/12/2020 114.50p 115.00p 113.50p 114.50p 562030
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

*Close Price adjusted for both dividends and splits