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
13/11/2019 102.50p 103.52p 102.00p 102.00p 199605
12/11/2019 103.00p 104.50p 103.00p 104.50p 500527
11/11/2019 102.00p 103.50p 102.00p 103.00p 189965
08/11/2019 103.00p 104.00p 102.00p 103.75p 437998
07/11/2019 103.00p 104.00p 103.00p 103.75p 232692
06/11/2019 105.00p 105.00p 103.00p 103.50p 130834
05/11/2019 103.50p 104.00p 103.00p 103.50p 783114
04/11/2019 103.50p 103.50p 101.51p 103.50p 307029
01/11/2019 102.00p 103.82p 101.50p 101.50p 3041678
31/10/2019 101.50p 102.00p 100.50p 101.50p 382481
30/10/2019 101.50p 101.50p 99.40p 100.00p 285534
29/10/2019 100.00p 101.00p 99.40p 100.50p 153275
28/10/2019 101.00p 101.00p 99.20p 100.50p 314482
25/10/2019 99.83p 101.00p 99.80p 100.15p 193001
24/10/2019 100.50p 100.50p 99.40p 100.00p 212815
23/10/2019 99.00p 100.50p 99.00p 99.95p 225335
22/10/2019 100.00p 100.57p 99.01p 99.65p 150480
21/10/2019 101.13p 101.13p 99.01p 99.75p 173267
18/10/2019 100.50p 101.13p 98.81p 100.00p 350195
17/10/2019 99.80p 102.00p 98.60p 99.20p 457549
16/10/2019 100.50p 102.00p 100.16p 100.65p 149694
15/10/2019 101.50p 102.00p 100.00p 101.25p 129390
14/10/2019 101.00p 102.00p 99.81p 102.00p 148973
11/10/2019 101.55p 102.00p 100.57p 101.50p 244014
10/10/2019 101.00p 102.23p 100.35p 102.00p 197015
09/10/2019 101.00p 102.50p 101.00p 102.00p 315113
08/10/2019 101.00p 102.50p 101.00p 102.50p 227421
07/10/2019 102.00p 102.00p 100.50p 102.00p 568584
04/10/2019 100.00p 102.00p 100.00p 101.25p 228513
03/10/2019 101.00p 101.52p 100.00p 101.00p 185487
02/10/2019 102.00p 102.87p 100.74p 102.00p 327471
01/10/2019 103.00p 103.93p 102.00p 102.75p 163167
30/09/2019 103.50p 103.50p 102.08p 103.50p 206441
27/09/2019 102.00p 104.00p 102.00p 104.00p 300807
26/09/2019 102.00p 103.47p 102.00p 102.75p 452083
25/09/2019 103.00p 103.33p 102.00p 102.50p 135948
24/09/2019 103.00p 104.50p 102.87p 103.50p 265213
23/09/2019 104.50p 105.06p 103.30p 103.50p 232264
20/09/2019 105.00p 107.00p 103.75p 107.00p 281210
19/09/2019 106.00p 106.00p 103.50p 103.50p 361008
18/09/2019 106.00p 106.00p 104.60p 106.00p 362940
17/09/2019 105.50p 105.97p 104.50p 105.25p 199177
16/09/2019 106.50p 106.50p 104.50p 104.50p 433515
13/09/2019 106.00p 106.00p 104.00p 106.00p 194514
12/09/2019 105.00p 105.00p 103.50p 104.50p 323192
11/09/2019 105.00p 105.00p 103.18p 105.00p 67179
10/09/2019 102.50p 104.50p 102.50p 104.50p 89729
09/09/2019 103.50p 104.25p 102.68p 104.00p 393279
06/09/2019 104.00p 104.50p 103.00p 104.50p 744355
05/09/2019 103.50p 104.00p 102.27p 103.00p 523480
04/09/2019 104.50p 105.00p 103.60p 103.75p 362643
03/09/2019 105.00p 105.00p 103.60p 104.50p 1976307
02/09/2019 104.00p 106.00p 103.05p 105.50p 367809
30/08/2019 104.50p 104.50p 103.00p 104.00p 178301
29/08/2019 103.00p 104.50p 102.50p 103.00p 1181743
28/08/2019 102.50p 103.75p 102.00p 103.00p 91484
27/08/2019 102.50p 104.50p 102.36p 104.00p 276110
23/08/2019 104.50p 105.00p 102.00p 102.00p 297731
22/08/2019 104.50p 105.17p 103.50p 105.00p 584497
21/08/2019 104.50p 106.00p 104.00p 105.50p 202444
20/08/2019 106.50p 106.50p 104.00p 105.00p 261205
19/08/2019 106.50p 106.50p 105.00p 106.50p 292457
16/08/2019 102.00p 106.00p 102.00p 106.00p 343678
15/08/2019 104.00p 105.00p 99.20p 105.00p 988706
14/08/2019 108.00p 109.50p 104.00p 104.50p 450578
13/08/2019 107.00p 109.50p 107.00p 108.75p 459822
12/08/2019 109.00p 109.00p 106.62p 109.00p 545036
09/08/2019 106.50p 108.50p 106.50p 108.50p 197535
08/08/2019 108.00p 108.28p 106.22p 107.50p 365475
07/08/2019 106.50p 108.00p 106.46p 108.00p 567216
06/08/2019 106.50p 106.96p 105.00p 106.50p 446033
05/08/2019 107.50p 108.50p 106.00p 107.50p 312903
02/08/2019 108.00p 109.49p 107.50p 108.50p 358593
01/08/2019 110.00p 112.00p 110.00p 111.00p 2219153
31/07/2019 109.00p 110.50p 108.12p 110.50p 507971
30/07/2019 109.00p 109.19p 108.00p 109.00p 305699
29/07/2019 110.00p 110.00p 108.50p 109.00p 317821
26/07/2019 109.50p 109.50p 108.50p 109.50p 261919
25/07/2019 109.50p 110.00p 108.40p 108.50p 468893
24/07/2019 109.86p 109.86p 108.53p 109.00p 162941
23/07/2019 109.00p 111.00p 109.00p 110.50p 137366
22/07/2019 109.00p 110.00p 109.00p 109.50p 656035
19/07/2019 109.43p 109.43p 108.91p 109.25p 205517
18/07/2019 108.50p 110.00p 108.50p 109.50p 307735
17/07/2019 109.33p 110.34p 109.00p 109.50p 453882
16/07/2019 109.00p 110.00p 109.00p 109.50p 299116
15/07/2019 109.00p 110.50p 109.00p 109.75p 1267592
12/07/2019 109.00p 111.00p 108.50p 110.25p 211381
11/07/2019 110.00p 110.50p 109.50p 110.50p 270556
10/07/2019 110.07p 110.42p 109.55p 110.25p 224981
09/07/2019 110.50p 110.50p 109.00p 110.50p 348976
08/07/2019 109.00p 111.00p 109.00p 110.50p 828958
05/07/2019 112.00p 112.50p 109.00p 110.00p 299384
04/07/2019 113.00p 113.10p 111.50p 111.50p 1009676
03/07/2019 114.50p 115.00p 112.50p 113.50p 373386
02/07/2019 114.50p 115.00p 114.00p 115.00p 243209
01/07/2019 113.50p 115.00p 111.50p 115.00p 1774401
28/06/2019 112.00p 113.00p 110.26p 113.00p 1074985
27/06/2019 110.00p 112.00p 110.00p 112.00p 605864
26/06/2019 111.00p 111.76p 110.00p 110.00p 224957
25/06/2019 111.00p 112.50p 111.00p 111.50p 177137
24/06/2019 112.50p 113.00p 111.00p 112.00p 567252
21/06/2019 113.00p 113.74p 112.50p 113.50p 12317567
20/06/2019 114.00p 114.50p 113.00p 113.50p 294118
19/06/2019 114.50p 114.50p 112.82p 114.00p 1997471
18/06/2019 112.50p 114.50p 111.64p 114.00p 577594
17/06/2019 111.50p 112.50p 110.21p 112.50p 578104
14/06/2019 110.50p 110.50p 109.50p 110.50p 465104
13/06/2019 110.00p 111.00p 109.00p 110.00p 1031395
12/06/2019 111.00p 111.00p 109.00p 110.00p 615217
11/06/2019 110.00p 111.50p 109.09p 111.00p 935286
10/06/2019 109.50p 110.50p 108.00p 110.50p 1144566
07/06/2019 107.50p 110.00p 105.67p 108.00p 748101
06/06/2019 106.50p 107.50p 105.41p 107.50p 633946
05/06/2019 106.50p 107.00p 104.83p 106.00p 649313
04/06/2019 105.00p 106.50p 103.75p 106.50p 219925
03/06/2019 104.50p 105.00p 103.46p 104.50p 485716
31/05/2019 104.00p 104.00p 103.00p 103.00p 407158
30/05/2019 104.00p 105.50p 104.00p 105.00p 255511
29/05/2019 106.00p 106.26p 104.00p 104.75p 480845
28/05/2019 107.50p 108.00p 106.00p 108.00p 402314
24/05/2019 106.50p 107.00p 106.00p 106.75p 322173
23/05/2019 106.00p 107.25p 105.50p 106.25p 423473
22/05/2019 107.50p 107.50p 106.00p 107.50p 378939
21/05/2019 105.50p 107.50p 105.00p 106.00p 445697
20/05/2019 105.50p 105.93p 104.50p 104.50p 279528
17/05/2019 105.00p 106.50p 104.00p 106.00p 396732
16/05/2019 105.00p 106.00p 103.50p 106.00p 615557
15/05/2019 103.00p 105.00p 103.00p 104.25p 469364
14/05/2019 102.50p 104.50p 102.50p 104.50p 208918
13/05/2019 102.00p 102.69p 101.09p 102.00p 474251
10/05/2019 102.87p 103.95p 102.58p 103.00p 221203
09/05/2019 103.00p 104.50p 102.00p 103.25p 770000
08/05/2019 103.00p 103.50p 101.50p 103.50p 1527908
07/05/2019 104.00p 104.32p 102.50p 103.00p 448323
03/05/2019 105.50p 105.50p 103.83p 104.00p 643972
02/05/2019 104.01p 105.00p 103.50p 104.00p 610180
01/05/2019 105.40p 105.40p 103.70p 104.55p 493560
30/04/2019 103.80p 105.40p 103.70p 105.30p 459300
29/04/2019 105.50p 105.50p 103.72p 104.80p 731610
26/04/2019 103.68p 104.50p 103.66p 103.66p 256852
25/04/2019 104.80p 105.00p 103.92p 104.09p 370031
24/04/2019 104.90p 105.90p 104.72p 104.76p 200875
23/04/2019 105.90p 105.98p 104.81p 105.25p 315473
18/04/2019 104.92p 105.68p 104.90p 105.15p 123151
17/04/2019 105.98p 105.98p 105.00p 105.45p 215986
16/04/2019 104.52p 105.59p 103.77p 105.49p 381102
15/04/2019 103.20p 104.12p 102.75p 103.51p 212101
12/04/2019 102.80p 103.16p 101.90p 102.59p 195315
11/04/2019 102.50p 103.16p 102.00p 102.61p 271299
10/04/2019 102.50p 103.00p 101.02p 102.58p 177431
09/04/2019 102.10p 103.03p 102.02p 102.92p 146407
08/04/2019 101.50p 102.76p 100.22p 102.27p 185762
05/04/2019 101.56p 102.00p 100.63p 101.27p 116110
04/04/2019 100.91p 101.98p 100.02p 101.06p 127168
03/04/2019 100.86p 102.34p 100.00p 102.01p 225033
02/04/2019 100.50p 100.99p 100.30p 100.66p 249015
01/04/2019 99.00p 100.00p 98.96p 99.83p 83338
29/03/2019 99.99p 100.00p 99.00p 99.45p 69111
28/03/2019 99.69p 99.69p 98.59p 99.36p 66512
27/03/2019 98.66p 99.38p 98.40p 98.80p 88679
26/03/2019 98.26p 99.04p 98.26p 99.04p 67850
25/03/2019 99.50p 99.77p 98.04p 98.70p 184560
22/03/2019 101.52p 102.98p 99.50p 100.24p 205355
21/03/2019 102.09p 102.78p 101.96p 102.51p 53381
20/03/2019 101.50p 102.12p 101.38p 101.75p 66938
19/03/2019 102.00p 102.78p 101.73p 101.90p 185037
18/03/2019 101.00p 104.40p 101.00p 102.50p 660402
15/03/2019 98.80p 99.59p 98.72p 99.30p 39290
14/03/2019 98.80p 99.35p 98.10p 98.10p 116334
13/03/2019 99.00p 99.08p 98.21p 98.80p 82257
12/03/2019 99.70p 99.70p 98.01p 99.00p 47763
11/03/2019 99.70p 99.84p 99.50p 99.70p 90105
08/03/2019 98.75p 99.95p 98.20p 99.70p 56472
07/03/2019 98.80p 99.18p 98.79p 98.85p 47954
06/03/2019 98.80p 99.10p 98.25p 98.80p 84426
05/03/2019 98.75p 99.35p 98.25p 98.80p 107367
04/03/2019 98.50p 99.00p 98.03p 98.75p 109969
01/03/2019 98.45p 98.99p 97.94p 98.45p 97769
28/02/2019 98.95p 98.95p 97.50p 98.45p 85893
27/02/2019 99.45p 99.66p 99.39p 99.50p 31882
26/02/2019 99.60p 99.91p 99.35p 99.45p 54514
25/02/2019 99.60p 99.99p 99.50p 99.60p 54494
22/02/2019 99.45p 99.89p 99.27p 99.55p 52061
21/02/2019 99.45p 99.53p 99.24p 99.45p 66957
20/02/2019 99.45p 99.70p 99.18p 99.45p 65463
19/02/2019 99.50p 99.89p 99.10p 99.50p 107879
18/02/2019 99.45p 99.59p 99.27p 99.45p 148975
15/02/2019 99.20p 99.70p 98.89p 99.45p 94425
14/02/2019 99.45p 99.75p 98.75p 99.20p 154668
13/02/2019 99.55p 99.90p 99.02p 99.45p 72831
12/02/2019 99.45p 99.50p 99.00p 99.35p 78569
11/02/2019 99.50p 99.50p 99.00p 99.45p 71336
08/02/2019 100.50p 100.50p 99.00p 99.50p 33293
07/02/2019 100.75p 100.75p 100.00p 100.50p 69311
06/02/2019 101.00p 101.00p 100.01p 100.75p 55347
05/02/2019 100.25p 100.50p 99.65p 100.50p 95321
04/02/2019 100.25p 100.55p 99.52p 100.25p 110061
01/02/2019 98.00p 101.00p 97.80p 100.25p 108964
31/01/2019 97.75p 98.43p 97.29p 97.75p 83662

*Close Price adjusted for both dividends and splits