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
10/09/2018 117.40p 117.40p 115.00p 116.25p 148525
07/09/2018 118.25p 118.25p 116.00p 117.40p 181297
06/09/2018 118.50p 118.50p 117.52p 118.25p 100588
05/09/2018 119.04p 119.04p 118.02p 118.50p 47298
04/09/2018 119.05p 119.05p 118.10p 119.04p 66562
03/09/2018 119.50p 119.62p 118.12p 119.05p 63854
31/08/2018 119.50p 119.65p 119.01p 119.50p 77395
30/08/2018 120.00p 120.00p 119.08p 119.50p 36643
29/08/2018 119.75p 120.33p 118.75p 119.75p 75791
28/08/2018 117.33p 119.48p 117.30p 119.30p 97785
24/08/2018 117.26p 117.85p 116.91p 117.33p 70667
23/08/2018 117.25p 118.50p 116.52p 118.50p 91841
22/08/2018 117.25p 117.25p 116.52p 117.25p 98269
21/08/2018 118.40p 118.40p 116.00p 117.25p 214664
20/08/2018 121.50p 121.50p 117.00p 118.40p 292020
17/08/2018 121.75p 121.75p 120.52p 121.50p 66134
16/08/2018 122.00p 122.50p 121.02p 121.75p 68056
15/08/2018 122.50p 122.50p 121.02p 122.00p 32421
14/08/2018 122.50p 122.50p 122.01p 122.50p 66160
13/08/2018 122.00p 122.50p 121.02p 122.50p 108541
10/08/2018 122.50p 122.56p 121.00p 122.50p 77793
09/08/2018 122.50p 122.63p 122.10p 122.50p 72759
08/08/2018 122.25p 122.65p 121.65p 122.50p 44607
07/08/2018 122.50p 122.70p 122.24p 122.25p 65353
06/08/2018 122.50p 122.80p 122.00p 122.50p 86153
03/08/2018 122.50p 122.50p 122.15p 122.50p 75786
02/08/2018 120.30p 122.50p 120.24p 122.50p 78432
01/08/2018 119.10p 120.10p 118.20p 120.10p 70793
31/07/2018 118.75p 119.10p 118.00p 119.10p 92475
30/07/2018 118.75p 118.75p 118.00p 118.75p 77770
27/07/2018 119.00p 119.00p 118.00p 118.75p 76228
26/07/2018 118.75p 119.00p 118.15p 119.00p 53948
25/07/2018 118.75p 118.75p 118.04p 118.75p 33956
24/07/2018 118.75p 118.85p 118.15p 118.75p 54965
23/07/2018 118.05p 118.89p 118.01p 118.50p 81875
20/07/2018 118.05p 118.50p 117.90p 118.15p 96269
19/07/2018 118.00p 118.25p 117.80p 118.05p 55040
18/07/2018 117.75p 118.50p 117.00p 118.00p 67419
17/07/2018 117.75p 117.75p 117.00p 117.75p 100914
16/07/2018 117.75p 117.75p 117.00p 117.75p 57202
13/07/2018 118.00p 118.08p 117.00p 117.70p 81982
12/07/2018 118.00p 118.00p 117.50p 118.00p 48038
11/07/2018 118.25p 118.35p 117.50p 118.25p 74081
10/07/2018 118.25p 119.00p 117.55p 119.00p 62484
09/07/2018 118.00p 118.00p 116.00p 117.75p 124528
06/07/2018 118.30p 118.30p 117.00p 117.50p 64717
05/07/2018 118.85p 118.85p 117.80p 118.30p 78313
04/07/2018 119.25p 119.25p 118.00p 118.85p 59881
03/07/2018 120.10p 120.10p 118.57p 119.25p 54646
02/07/2018 121.50p 121.50p 120.00p 120.10p 73669
29/06/2018 121.75p 121.75p 121.00p 121.50p 41881
28/06/2018 122.40p 122.40p 121.00p 121.75p 67155
27/06/2018 122.25p 122.40p 121.00p 122.40p 53867
26/06/2018 122.50p 122.50p 121.50p 122.25p 60874
25/06/2018 123.50p 123.50p 122.00p 122.50p 53944
22/06/2018 123.50p 123.50p 122.50p 123.25p 37929
21/06/2018 123.50p 123.50p 122.50p 123.25p 67602
20/06/2018 123.75p 123.75p 122.50p 123.50p 85852
19/06/2018 123.50p 123.75p 123.00p 123.75p 60112
18/06/2018 124.25p 125.00p 123.50p 124.25p 86864
15/06/2018 124.75p 125.05p 124.01p 124.50p 121239
14/06/2018 124.25p 124.91p 123.92p 124.75p 93312
13/06/2018 123.75p 124.93p 123.52p 124.50p 89770
12/06/2018 120.75p 124.00p 120.75p 123.75p 74840
11/06/2018 118.00p 120.99p 118.00p 120.75p 212690
08/06/2018 117.50p 118.00p 117.25p 118.00p 95544
07/06/2018 116.50p 118.27p 116.10p 117.75p 138011
06/06/2018 115.30p 117.00p 115.14p 116.25p 159901
05/06/2018 116.95p 116.95p 115.01p 115.30p 208064
04/06/2018 116.60p 117.18p 116.00p 116.70p 201526
01/06/2018 117.25p 117.25p 115.50p 116.60p 107902
31/05/2018 116.92p 118.50p 116.61p 117.25p 135080
30/05/2018 120.00p 120.00p 116.50p 116.92p 230605
29/05/2018 122.00p 122.00p 119.50p 120.25p 139219
25/05/2018 122.50p 122.50p 121.50p 122.25p 69397
24/05/2018 122.50p 122.50p 122.00p 122.50p 75637
23/05/2018 122.50p 122.50p 122.00p 122.50p 104666
22/05/2018 123.40p 123.80p 122.00p 122.50p 121355
21/05/2018 123.15p 123.80p 122.50p 123.40p 85292
18/05/2018 123.15p 123.50p 122.50p 123.15p 74066
17/05/2018 123.95p 123.95p 122.50p 123.15p 71197
16/05/2018 123.95p 123.95p 123.71p 123.95p 74816
15/05/2018 124.10p 124.10p 123.52p 123.95p 61080
14/05/2018 124.11p 124.22p 124.00p 124.11p 105679
11/05/2018 123.35p 123.86p 123.00p 123.85p 72596
10/05/2018 123.75p 123.75p 123.00p 123.25p 52824
09/05/2018 123.75p 123.85p 123.20p 123.75p 63883
08/05/2018 123.25p 123.75p 122.57p 123.75p 100013
04/05/2018 123.00p 123.50p 122.00p 123.25p 93425
03/05/2018 123.00p 124.00p 122.90p 123.00p 2986
02/05/2018 124.25p 124.39p 123.00p 123.00p 397360
01/05/2018 124.25p 124.50p 123.50p 124.25p 821990
30/04/2018 123.25p 124.25p 122.69p 124.25p 469490
27/04/2018 122.75p 123.00p 122.01p 123.00p 352350
26/04/2018 122.75p 122.75p 122.00p 122.75p 936010
25/04/2018 122.75p 122.75p 122.00p 122.75p 444820
24/04/2018 122.75p 123.50p 122.00p 122.75p 396870
23/04/2018 122.75p 122.80p 122.00p 122.75p 407540
20/04/2018 122.00p 123.50p 121.51p 122.75p 334650
19/04/2018 122.00p 122.00p 121.50p 122.00p 399090
18/04/2018 121.50p 121.75p 121.00p 121.75p 1189240
17/04/2018 121.75p 122.00p 120.50p 121.25p 629580
16/04/2018 121.50p 122.50p 120.50p 121.50p 866960
13/04/2018 121.50p 121.50p 120.50p 121.50p 229720
12/04/2018 122.50p 122.50p 120.00p 121.50p 600240
11/04/2018 123.50p 124.50p 122.00p 123.00p 595180
10/04/2018 123.25p 123.66p 122.50p 123.50p 1195610
09/04/2018 123.00p 124.00p 122.00p 123.00p 608850
06/04/2018 123.25p 123.30p 122.00p 123.25p 883280
05/04/2018 123.50p 124.00p 122.02p 123.25p 662260
04/04/2018 123.50p 123.50p 122.50p 123.25p 693110
03/04/2018 123.75p 124.00p 123.00p 123.50p 867770
29/03/2018 124.25p 124.50p 123.50p 124.50p 464650
28/03/2018 124.00p 125.00p 123.00p 124.25p 492930
27/03/2018 125.00p 125.70p 124.00p 125.00p 421660
26/03/2018 125.00p 126.00p 124.00p 124.75p 548750
23/03/2018 126.00p 126.00p 124.00p 125.00p 689850
22/03/2018 128.75p 128.75p 126.00p 127.00p 321810
21/03/2018 129.00p 129.24p 128.00p 129.00p 331140
20/03/2018 129.75p 130.50p 128.00p 129.00p 399090
19/03/2018 129.75p 130.50p 129.01p 129.75p 471270
16/03/2018 129.75p 129.75p 129.00p 129.75p 252510
15/03/2018 129.75p 129.77p 129.08p 129.75p 353700
14/03/2018 129.75p 130.50p 129.08p 129.75p 382820
13/03/2018 129.75p 130.00p 129.00p 129.75p 329250
12/03/2018 129.50p 130.43p 129.07p 129.75p 922440
09/03/2018 129.00p 129.60p 128.54p 129.00p 680530
08/03/2018 128.00p 130.00p 127.48p 129.00p 248790
07/03/2018 128.00p 129.00p 127.48p 128.00p 367520
06/03/2018 128.00p 128.68p 127.10p 128.00p 238690
05/03/2018 128.00p 128.50p 127.00p 128.00p 740240
02/03/2018 128.75p 129.00p 127.10p 128.00p 256970
01/03/2018 129.50p 129.82p 128.34p 129.00p 225500
28/02/2018 129.50p 130.50p 127.07p 129.50p 452560
27/02/2018 129.50p 130.18p 128.76p 129.50p 437400
26/02/2018 129.00p 129.79p 128.23p 129.50p 576800
23/02/2018 129.00p 130.00p 128.10p 129.00p 312440
22/02/2018 129.50p 130.13p 128.22p 129.00p 817760
21/02/2018 130.00p 130.80p 129.00p 130.00p 271320
20/02/2018 129.50p 131.00p 128.65p 130.00p 593010
19/02/2018 129.50p 130.50p 128.60p 129.50p 519670
16/02/2018 129.00p 130.47p 128.50p 129.50p 319870
15/02/2018 128.50p 130.30p 128.40p 129.00p 347600
14/02/2018 127.50p 129.00p 126.70p 128.25p 783260
13/02/2018 127.50p 128.15p 126.64p 127.50p 603940
12/02/2018 126.75p 128.10p 126.02p 127.50p 483330
09/02/2018 126.50p 127.13p 125.50p 126.50p 454610
08/02/2018 127.50p 128.50p 127.00p 127.00p 741890
07/02/2018 127.00p 128.40p 126.10p 127.50p 913980
06/02/2018 127.75p 127.75p 123.50p 126.75p 779860
05/02/2018 130.00p 130.68p 128.50p 129.50p 425920
02/02/2018 131.50p 132.00p 130.42p 130.75p 332650
01/02/2018 131.50p 132.50p 130.50p 131.50p 2801230
31/01/2018 131.50p 132.50p 130.50p 131.50p 317250
30/01/2018 132.25p 132.62p 131.16p 131.50p 334430
29/01/2018 132.25p 133.00p 131.63p 132.25p 1194660
26/01/2018 132.25p 133.00p 131.57p 132.25p 484390
25/01/2018 132.25p 132.25p 131.50p 132.25p 741370
24/01/2018 133.00p 134.00p 131.67p 132.25p 352080
23/01/2018 132.50p 134.00p 131.72p 133.00p 599670
22/01/2018 132.50p 133.50p 131.50p 132.50p 473990
19/01/2018 133.00p 133.50p 131.55p 132.50p 344440
18/01/2018 133.25p 133.25p 132.51p 133.00p 322770
17/01/2018 135.00p 136.00p 134.00p 135.00p 700300
16/01/2018 134.50p 136.00p 133.88p 135.00p 376500
15/01/2018 134.50p 135.45p 133.50p 134.50p 681910
12/01/2018 134.25p 135.40p 133.50p 134.50p 672730
11/01/2018 134.25p 134.90p 133.77p 134.25p 319830
10/01/2018 134.00p 135.00p 133.66p 134.25p 399170
09/01/2018 133.75p 134.47p 133.50p 134.00p 678900
08/01/2018 133.25p 134.00p 133.00p 133.75p 660580
05/01/2018 132.50p 133.71p 132.30p 133.25p 307100
04/01/2018 131.25p 133.00p 130.80p 132.25p 606910
03/01/2018 131.00p 132.00p 130.58p 131.25p 413080
02/01/2018 131.00p 131.50p 130.50p 131.00p 275150
29/12/2017 130.50p 131.40p 130.50p 131.00p 144710
28/12/2017 130.00p 130.99p 129.75p 130.50p 143500
27/12/2017 129.90p 130.45p 129.50p 130.00p 174900
22/12/2017 129.75p 129.98p 129.14p 129.90p 59420
21/12/2017 129.50p 129.80p 129.01p 129.65p 608220
20/12/2017 129.75p 130.00p 129.10p 129.50p 236470
19/12/2017 128.75p 129.99p 128.17p 129.75p 305230
18/12/2017 128.50p 129.50p 127.54p 128.75p 253760
15/12/2017 128.50p 129.00p 127.50p 128.50p 131760
14/12/2017 128.50p 128.50p 127.52p 128.50p 186330
13/12/2017 128.50p 129.50p 127.52p 128.50p 225140
12/12/2017 128.50p 128.50p 127.50p 128.50p 133210
11/12/2017 128.50p 128.65p 127.50p 128.50p 213010
08/12/2017 128.50p 128.50p 127.72p 128.50p 414210
07/12/2017 128.00p 128.50p 127.22p 128.50p 191870
06/12/2017 128.00p 128.00p 127.20p 128.00p 333440
05/12/2017 128.00p 128.50p 127.20p 128.00p 182900
04/12/2017 128.00p 129.00p 127.42p 128.00p 285990
01/12/2017 128.00p 128.00p 127.02p 128.00p 144950
30/11/2017 129.25p 129.25p 127.52p 128.50p 192460
29/11/2017 129.25p 130.00p 128.02p 129.25p 262660
28/11/2017 129.00p 130.00p 128.40p 129.25p 284430
27/11/2017 128.65p 130.00p 128.22p 129.00p 348240
24/11/2017 128.40p 129.30p 128.09p 128.65p 275590
23/11/2017 128.25p 129.00p 127.90p 128.40p 169930

*Close Price adjusted for both dividends and splits