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
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
05/03/2020 97.40p 98.64p 95.60p 97.00p 640945
04/03/2020 97.60p 99.00p 97.03p 99.00p 334110
03/03/2020 96.80p 97.80p 95.95p 97.20p 1222579
02/03/2020 94.80p 95.80p 93.00p 94.60p 766404
28/02/2020 93.00p 94.32p 91.00p 92.60p 922042
27/02/2020 98.00p 98.00p 95.66p 96.40p 972589
26/02/2020 98.80p 99.00p 95.81p 98.80p 853941
25/02/2020 101.50p 101.74p 98.80p 98.80p 615304
24/02/2020 104.00p 104.47p 100.11p 101.00p 777014
21/02/2020 105.00p 105.50p 104.86p 105.50p 220248
20/02/2020 105.00p 105.50p 104.50p 105.50p 566683
19/02/2020 104.50p 104.87p 104.37p 104.50p 489390
18/02/2020 104.00p 104.70p 103.50p 103.50p 630658
17/02/2020 105.00p 105.50p 104.50p 104.50p 484453
14/02/2020 105.00p 105.50p 104.00p 104.00p 382580
13/02/2020 106.50p 106.68p 104.00p 104.00p 451732
12/02/2020 106.50p 106.69p 106.00p 106.00p 455865
11/02/2020 106.50p 107.50p 106.00p 106.00p 427707
10/02/2020 106.50p 109.00p 106.50p 106.50p 593202
07/02/2020 106.00p 107.50p 106.00p 106.50p 300945
06/02/2020 107.00p 107.50p 106.50p 107.00p 441601
05/02/2020 107.00p 107.50p 106.35p 107.00p 251225
04/02/2020 105.50p 107.00p 105.50p 107.00p 286377
03/02/2020 103.50p 106.50p 103.50p 106.50p 1162527
31/01/2020 103.50p 104.50p 103.50p 104.00p 200216
30/01/2020 104.00p 105.00p 103.80p 104.25p 291116
29/01/2020 105.00p 105.50p 104.23p 105.00p 1552595
28/01/2020 105.00p 105.50p 104.38p 104.50p 670839
27/01/2020 106.00p 107.00p 103.50p 104.00p 571986
24/01/2020 107.00p 107.50p 106.49p 106.50p 403935
23/01/2020 108.00p 108.60p 106.00p 106.00p 578657
22/01/2020 108.00p 109.50p 108.00p 108.00p 248256
21/01/2020 109.00p 109.64p 108.19p 108.50p 305573
20/01/2020 110.50p 110.50p 108.00p 110.50p 491564
17/01/2020 110.50p 110.50p 109.00p 110.50p 309402
16/01/2020 110.50p 110.50p 109.27p 110.00p 491252
15/01/2020 111.00p 111.96p 110.00p 110.75p 347217
14/01/2020 111.00p 111.50p 110.14p 110.25p 340255
13/01/2020 110.00p 111.00p 109.00p 110.50p 428304
10/01/2020 109.00p 110.40p 108.90p 109.25p 256938
09/01/2020 109.50p 110.35p 108.50p 109.00p 705916
08/01/2020 109.00p 109.18p 108.00p 108.50p 309549
07/01/2020 109.00p 110.50p 108.00p 108.00p 762099
06/01/2020 110.00p 110.45p 108.50p 109.00p 396917
03/01/2020 109.50p 110.50p 109.50p 110.00p 157545
02/01/2020 109.50p 110.50p 109.39p 110.00p 291698
31/12/2019 110.00p 110.68p 109.50p 110.00p 86187
30/12/2019 110.00p 111.00p 110.00p 110.25p 313141
27/12/2019 110.50p 112.00p 110.00p 111.00p 1441953
24/12/2019 109.00p 110.50p 109.99p 110.50p 117196
23/12/2019 109.00p 110.50p 108.95p 110.25p 873256
20/12/2019 107.50p 110.50p 107.50p 110.50p 517089
19/12/2019 107.00p 108.00p 107.00p 107.50p 509055
18/12/2019 106.50p 108.00p 106.50p 108.00p 225718
17/12/2019 107.00p 108.00p 106.50p 108.00p 421444
16/12/2019 105.00p 107.00p 104.70p 107.00p 585124
13/12/2019 105.00p 105.48p 103.75p 104.50p 337815
12/12/2019 105.00p 105.39p 104.50p 105.25p 261196
11/12/2019 104.00p 105.16p 103.13p 105.00p 559078
10/12/2019 104.00p 104.48p 103.00p 103.50p 207431
09/12/2019 105.50p 105.50p 103.72p 104.75p 328993
06/12/2019 104.00p 105.21p 103.17p 104.75p 255972
05/12/2019 104.50p 104.50p 103.40p 104.50p 297394
04/12/2019 103.00p 104.50p 102.78p 104.00p 295290
03/12/2019 103.00p 103.87p 102.68p 103.00p 332772
02/12/2019 104.00p 104.89p 103.35p 103.50p 349989
29/11/2019 104.00p 104.00p 103.00p 103.50p 428862
28/11/2019 103.00p 104.50p 103.00p 104.50p 339810
27/11/2019 104.00p 104.50p 103.50p 104.50p 259576
26/11/2019 103.00p 104.50p 103.00p 104.00p 258897
25/11/2019 103.50p 104.00p 102.85p 104.00p 478641
22/11/2019 102.50p 103.50p 101.87p 103.50p 226989
21/11/2019 102.00p 102.50p 102.00p 102.25p 242440
20/11/2019 102.00p 103.13p 102.00p 102.75p 159855
19/11/2019 103.00p 103.63p 102.50p 103.00p 266524
18/11/2019 102.50p 103.50p 102.45p 103.25p 383614
15/11/2019 103.00p 103.05p 102.00p 102.75p 356398
14/11/2019 103.00p 103.20p 102.50p 102.50p 178330

*Close Price adjusted for both dividends and splits