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
15/11/2024 82.60p 83.60p 82.23p 82.60p 327218
14/11/2024 83.00p 83.80p 82.20p 83.80p 370576
13/11/2024 82.80p 83.60p 82.00p 82.20p 232475
12/11/2024 83.00p 83.20p 82.00p 82.40p 18771900
11/11/2024 83.00p 84.00p 82.40p 83.70p 497570
08/11/2024 83.00p 84.00p 82.20p 82.80p 375518
07/11/2024 83.00p 84.00p 81.74p 83.60p 679637
06/11/2024 84.00p 84.54p 82.08p 82.30p 440290
05/11/2024 83.20p 84.80p 83.00p 83.00p 358036
04/11/2024 82.80p 84.80p 83.20p 83.50p 316397
01/11/2024 82.80p 84.80p 82.13p 83.00p 2446129
31/10/2024 82.80p 83.60p 82.40p 82.40p 580484
30/10/2024 83.20p 84.20p 82.80p 82.80p 294481
29/10/2024 84.00p 84.60p 83.50p 83.60p 316859
28/10/2024 84.00p 85.00p 84.00p 84.00p 897059
25/10/2024 84.40p 85.00p 84.00p 84.20p 302389
24/10/2024 83.00p 84.03p 83.00p 83.00p 663381
23/10/2024 82.80p 83.40p 82.60p 83.00p 1073230
22/10/2024 83.00p 84.40p 82.50p 82.60p 382290
21/10/2024 84.40p 84.60p 83.00p 83.20p 315310
18/10/2024 83.60p 84.40p 83.00p 83.80p 919398
17/10/2024 83.60p 84.40p 83.01p 83.30p 244855
16/10/2024 83.80p 84.40p 83.15p 83.40p 283213
15/10/2024 83.80p 84.80p 83.20p 83.20p 563300
14/10/2024 83.20p 84.80p 83.20p 84.00p 458875
11/10/2024 83.60p 84.00p 83.00p 83.00p 482718
10/10/2024 84.20p 85.00p 83.20p 83.70p 201548
09/10/2024 83.60p 85.00p 83.30p 83.40p 883523
08/10/2024 83.80p 84.60p 83.18p 83.60p 646622
07/10/2024 84.40p 85.00p 83.60p 83.80p 723665
04/10/2024 84.00p 85.00p 83.40p 84.00p 1250597
03/10/2024 84.00p 85.00p 83.75p 83.80p 876606
02/10/2024 85.80p 87.00p 84.18p 84.20p 776535
01/10/2024 86.20p 87.40p 85.00p 85.00p 667816
30/09/2024 86.80p 87.40p 86.36p 86.40p 468518
27/09/2024 86.00p 87.60p 86.00p 87.00p 447547
26/09/2024 86.60p 88.00p 85.75p 86.60p 295222
25/09/2024 84.40p 86.40p 84.40p 85.70p 432934
24/09/2024 86.80p 87.00p 85.55p 85.70p 761453
23/09/2024 85.80p 86.40p 84.69p 85.60p 442935
20/09/2024 87.00p 87.60p 85.40p 86.40p 363294
19/09/2024 86.20p 87.20p 85.20p 85.60p 182729
18/09/2024 84.80p 86.40p 84.60p 85.60p 479106
17/09/2024 86.00p 86.20p 84.91p 86.00p 553023
16/09/2024 85.40p 86.40p 84.97p 86.00p 580310
13/09/2024 85.60p 86.00p 84.60p 85.40p 575577
12/09/2024 84.80p 86.00p 84.70p 85.10p 481774
11/09/2024 84.80p 85.00p 84.00p 84.50p 392501
10/09/2024 84.40p 85.40p 84.13p 84.40p 650562
09/09/2024 85.20p 87.00p 84.30p 84.40p 548448
06/09/2024 85.00p 86.20p 84.00p 84.00p 618990
05/09/2024 85.40p 86.40p 85.00p 85.00p 283165
04/09/2024 86.00p 86.60p 84.45p 85.50p 341023
03/09/2024 86.20p 87.80p 86.20p 86.60p 596364
30/08/2024 87.00p 87.40p 86.53p 87.20p 674447
29/08/2024 86.60p 87.80p 86.53p 87.00p 583359
28/08/2024 86.60p 87.20p 86.00p 86.20p 300998
27/08/2024 86.20p 87.20p 86.00p 86.60p 321432
23/08/2024 86.00p 87.00p 85.80p 86.20p 774900
22/08/2024 86.00p 86.43p 85.50p 85.80p 371864
21/08/2024 85.80p 86.20p 85.50p 85.80p 332964
20/08/2024 85.60p 86.20p 85.27p 86.20p 635017
19/08/2024 85.40p 86.00p 84.66p 85.60p 199138
16/08/2024 85.00p 85.60p 84.54p 85.60p 406930
15/08/2024 84.80p 85.80p 84.19p 85.60p 542422
14/08/2024 84.60p 85.20p 84.16p 85.00p 934984
13/08/2024 84.20p 85.60p 83.44p 84.40p 763297
12/08/2024 85.00p 86.00p 84.60p 84.60p 417567
09/08/2024 84.40p 85.80p 84.32p 85.40p 194513
08/08/2024 85.60p 85.60p 83.53p 84.60p 313705
07/08/2024 84.40p 85.80p 83.00p 84.80p 587511
06/08/2024 83.60p 84.70p 83.05p 84.40p 496123
05/08/2024 83.60p 83.91p 81.00p 82.80p 632887
02/08/2024 86.60p 87.00p 84.40p 84.60p 643752
01/08/2024 88.00p 89.80p 86.80p 86.80p 2517582
31/07/2024 87.60p 88.80p 87.26p 88.60p 524142
30/07/2024 87.40p 87.60p 86.44p 87.30p 254623
29/07/2024 86.40p 87.40p 86.00p 86.50p 668455
26/07/2024 85.40p 86.60p 85.40p 86.20p 319433
25/07/2024 85.00p 86.00p 84.60p 85.10p 252373
24/07/2024 86.40p 87.40p 85.64p 86.00p 418456
23/07/2024 86.60p 87.60p 85.65p 86.90p 350067
22/07/2024 86.60p 87.65p 85.20p 86.80p 323284
19/07/2024 86.00p 87.40p 85.65p 86.10p 197018
18/07/2024 87.00p 87.20p 85.65p 86.40p 462255
17/07/2024 86.20p 86.80p 85.20p 86.40p 231203
16/07/2024 86.20p 86.81p 86.00p 86.80p 251041
15/07/2024 86.40p 87.33p 85.20p 86.60p 333655
12/07/2024 87.00p 87.40p 85.67p 86.80p 393589
11/07/2024 86.20p 87.40p 85.61p 86.60p 495342
10/07/2024 86.00p 87.20p 85.62p 86.00p 353334
09/07/2024 86.60p 87.40p 85.61p 86.40p 497432
08/07/2024 86.60p 87.40p 85.73p 87.40p 698654
05/07/2024 86.20p 87.50p 86.00p 87.20p 1119933
04/07/2024 86.80p 86.80p 85.61p 86.40p 255782
03/07/2024 86.40p 87.60p 85.36p 87.40p 701564
02/07/2024 86.00p 86.55p 85.20p 86.00p 283036
01/07/2024 87.40p 88.60p 86.01p 86.80p 710580
28/06/2024 87.20p 88.00p 86.20p 86.80p 258205
27/06/2024 87.00p 88.20p 86.20p 86.20p 334461
26/06/2024 87.60p 89.40p 86.80p 87.20p 352176
25/06/2024 87.40p 88.00p 87.00p 87.40p 794907
24/06/2024 88.00p 89.00p 87.40p 88.40p 720502
21/06/2024 88.40p 89.00p 87.60p 88.00p 421773
20/06/2024 88.00p 89.00p 87.45p 88.60p 509914
19/06/2024 87.40p 88.00p 87.20p 88.00p 429434
18/06/2024 88.60p 88.80p 87.20p 87.80p 734308
17/06/2024 89.20p 90.60p 88.00p 88.20p 290590
14/06/2024 90.00p 90.40p 88.12p 88.80p 451643
13/06/2024 91.00p 91.70p 89.73p 90.20p 290424
12/06/2024 91.00p 92.00p 90.64p 91.20p 366064
11/06/2024 91.60p 91.60p 90.00p 90.40p 349160
10/06/2024 90.60p 92.18p 90.40p 91.80p 383502
07/06/2024 91.60p 92.20p 90.80p 91.60p 100287
06/06/2024 91.00p 91.60p 90.60p 91.40p 286116
05/06/2024 90.40p 91.00p 90.40p 91.00p 301836
04/06/2024 89.00p 91.00p 89.00p 90.00p 395251
03/06/2024 91.00p 91.00p 89.20p 90.60p 981671
31/05/2024 90.00p 90.20p 89.01p 90.00p 336115
30/05/2024 87.40p 90.20p 87.40p 89.80p 925867
29/05/2024 90.00p 90.80p 89.11p 89.60p 338018
28/05/2024 90.80p 90.97p 88.40p 90.20p 597816
24/05/2024 89.60p 90.60p 89.00p 90.40p 282800
23/05/2024 90.00p 90.95p 88.53p 90.20p 485667
22/05/2024 89.60p 90.40p 88.40p 90.00p 378197
21/05/2024 89.40p 90.02p 88.93p 90.00p 406570
20/05/2024 89.20p 90.40p 88.65p 90.00p 932742
17/05/2024 90.00p 90.00p 88.20p 89.40p 441949
16/05/2024 90.00p 90.09p 88.49p 89.80p 484173
15/05/2024 88.80p 90.00p 88.20p 90.00p 580180
14/05/2024 89.00p 90.00p 88.80p 89.40p 497864
13/05/2024 89.00p 90.00p 88.35p 89.00p 1529253
10/05/2024 88.60p 90.00p 87.40p 89.00p 595785
09/05/2024 88.60p 89.54p 87.30p 89.40p 535906
08/05/2024 88.00p 88.40p 86.80p 88.20p 899316
07/05/2024 87.40p 88.69p 86.87p 87.20p 607647
03/05/2024 87.00p 87.81p 85.62p 87.00p 437927
02/05/2024 86.80p 88.00p 85.87p 86.70p 888235
01/05/2024 86.60p 87.80p 86.02p 87.20p 2411858
30/04/2024 86.40p 87.80p 85.60p 86.00p 402792
29/04/2024 86.00p 87.00p 85.34p 86.20p 530669
26/04/2024 85.40p 86.40p 84.80p 85.60p 382655
25/04/2024 85.20p 86.20p 84.20p 84.60p 211409
24/04/2024 86.00p 86.80p 85.10p 85.60p 525590
23/04/2024 85.20p 85.86p 84.76p 85.60p 479671
22/04/2024 84.40p 85.95p 83.33p 84.80p 177390
19/04/2024 83.20p 84.40p 83.00p 83.40p 169864
18/04/2024 83.40p 84.40p 82.60p 84.00p 309879
17/04/2024 83.80p 85.40p 82.60p 83.60p 303751
16/04/2024 83.20p 84.87p 83.00p 84.00p 335080
15/04/2024 84.40p 86.58p 84.40p 84.40p 499214
12/04/2024 85.20p 86.40p 84.74p 84.80p 341569
11/04/2024 85.40p 86.20p 84.33p 84.80p 429143
10/04/2024 86.00p 87.20p 85.00p 85.20p 640290
09/04/2024 86.60p 87.40p 85.16p 85.50p 860925
08/04/2024 85.40p 87.20p 85.00p 85.80p 1152507
05/04/2024 85.40p 86.60p 85.00p 85.00p 338929
04/04/2024 86.20p 87.15p 86.12p 86.40p 322039
03/04/2024 87.80p 88.00p 86.00p 86.80p 638414
02/04/2024 87.00p 88.60p 86.20p 86.20p 864935
28/03/2024 87.00p 87.90p 86.40p 87.00p 467030
27/03/2024 86.60p 87.90p 86.00p 86.00p 383419
26/03/2024 86.70p 87.90p 85.70p 86.70p 828570
25/03/2024 86.00p 87.90p 85.80p 86.00p 822596
22/03/2024 86.50p 86.99p 85.90p 85.90p 495181
21/03/2024 86.00p 87.49p 86.00p 86.00p 369951
20/03/2024 85.50p 86.20p 85.50p 86.00p 294798
19/03/2024 85.50p 86.42p 85.50p 86.20p 393468
18/03/2024 86.30p 86.50p 85.50p 85.50p 592148
15/03/2024 86.60p 87.57p 85.50p 86.60p 672282
14/03/2024 87.10p 88.10p 85.81p 86.65p 426548
13/03/2024 86.10p 88.20p 85.60p 86.50p 304167
12/03/2024 86.60p 88.20p 85.80p 86.90p 468452
11/03/2024 86.30p 87.30p 85.69p 86.45p 1365614
08/03/2024 86.50p 87.90p 86.09p 86.90p 529586
07/03/2024 86.30p 88.00p 86.20p 87.00p 347476
06/03/2024 86.40p 87.89p 85.60p 87.15p 652207
05/03/2024 86.30p 86.50p 85.64p 86.00p 1020877
04/03/2024 86.80p 87.70p 86.20p 86.40p 431695
01/03/2024 86.50p 87.63p 86.29p 87.00p 274615
29/02/2024 86.90p 87.40p 86.00p 86.40p 355518
28/02/2024 86.50p 86.70p 86.00p 86.00p 629118
27/02/2024 86.80p 87.30p 86.50p 86.70p 215694
26/02/2024 87.30p 88.30p 86.50p 86.50p 856777
23/02/2024 87.40p 88.30p 86.60p 87.00p 566050
22/02/2024 87.40p 88.20p 86.56p 87.50p 299630
21/02/2024 86.00p 87.90p 85.53p 86.70p 486194
20/02/2024 86.40p 88.90p 85.90p 86.30p 322470
19/02/2024 86.50p 89.00p 86.23p 87.10p 285342
16/02/2024 87.50p 88.90p 86.40p 86.40p 413503
15/02/2024 86.90p 87.41p 86.05p 86.60p 397518
14/02/2024 85.50p 86.92p 85.12p 86.20p 401298
13/02/2024 86.60p 88.40p 85.20p 86.00p 424231
12/02/2024 87.20p 87.90p 86.21p 86.90p 447622
09/02/2024 86.70p 87.90p 86.20p 87.40p 200944
08/02/2024 86.40p 87.90p 86.11p 86.30p 536912
07/02/2024 85.50p 86.96p 85.50p 85.80p 273332
06/02/2024 86.10p 87.90p 85.80p 85.80p 193467
05/02/2024 86.80p 87.70p 85.61p 86.10p 673783
02/02/2024 88.90p 88.90p 85.90p 86.20p 438807

*Close Price adjusted for both dividends and splits