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
01/02/2024 86.00p 88.40p 85.77p 87.30p 2562137
31/01/2024 85.50p 86.70p 85.40p 86.40p 502655
30/01/2024 85.60p 86.08p 85.00p 85.80p 310253
29/01/2024 86.00p 86.00p 83.40p 85.20p 319759
26/01/2024 83.40p 85.60p 83.40p 85.55p 146069
25/01/2024 83.70p 84.74p 82.87p 84.10p 336715
24/01/2024 83.50p 84.90p 82.40p 83.95p 425707
23/01/2024 83.70p 84.90p 82.70p 83.50p 478048
22/01/2024 83.40p 84.90p 82.54p 83.45p 810094
19/01/2024 83.00p 84.50p 82.62p 82.80p 661301
18/01/2024 83.20p 84.00p 82.09p 82.80p 2354132
17/01/2024 83.30p 85.40p 81.60p 82.00p 1714218
16/01/2024 84.20p 85.00p 83.66p 83.70p 129857
15/01/2024 84.60p 86.40p 83.90p 84.40p 301187
12/01/2024 86.00p 87.90p 84.23p 84.60p 1037722
11/01/2024 87.70p 88.18p 85.15p 85.25p 583451
10/01/2024 88.40p 89.40p 86.93p 87.20p 483045
09/01/2024 87.60p 88.26p 86.88p 87.40p 365743
08/01/2024 87.60p 89.20p 87.00p 87.45p 249653
05/01/2024 86.80p 89.10p 86.80p 86.80p 241437
04/01/2024 87.80p 89.30p 87.10p 87.80p 280385
03/01/2024 88.10p 90.40p 87.20p 88.20p 321179
02/01/2024 89.50p 90.17p 88.37p 89.10p 472475
29/12/2023 89.00p 90.00p 88.83p 89.70p 337842
28/12/2023 88.90p 89.60p 87.77p 89.00p 509442
27/12/2023 88.00p 89.10p 87.09p 88.90p 554279
22/12/2023 87.70p 88.00p 86.96p 87.40p 273428
21/12/2023 87.80p 88.40p 86.10p 87.70p 202871
20/12/2023 87.60p 88.30p 87.22p 87.60p 424279
19/12/2023 87.00p 87.90p 85.62p 87.10p 325666
18/12/2023 86.70p 86.91p 85.25p 86.70p 178080
15/12/2023 85.60p 87.00p 84.99p 86.90p 295805
14/12/2023 84.90p 86.40p 83.16p 86.00p 411621
13/12/2023 83.20p 84.20p 82.70p 83.30p 201320
12/12/2023 83.60p 84.10p 83.05p 83.30p 310451
11/12/2023 83.10p 84.10p 82.40p 83.20p 426185
08/12/2023 82.80p 84.10p 82.23p 83.00p 882130
07/12/2023 82.20p 82.70p 82.00p 82.50p 362679
06/12/2023 81.80p 82.90p 81.60p 82.90p 156534
05/12/2023 82.00p 82.80p 81.84p 82.45p 117381
04/12/2023 82.70p 82.80p 81.89p 82.30p 553782
01/12/2023 82.30p 82.90p 82.00p 82.60p 434003
30/11/2023 82.00p 82.50p 81.80p 82.10p 411910
29/11/2023 82.50p 82.60p 81.90p 81.90p 148805
28/11/2023 82.00p 82.70p 81.60p 81.80p 329961
27/11/2023 82.30p 83.00p 82.01p 82.20p 512909
24/11/2023 82.30p 83.00p 82.14p 82.40p 417009
23/11/2023 82.70p 82.70p 82.30p 82.60p 308815
22/11/2023 82.10p 83.90p 81.60p 82.50p 285407
21/11/2023 82.50p 83.50p 81.90p 81.90p 318397
20/11/2023 82.60p 83.40p 82.45p 83.10p 230146
17/11/2023 81.70p 82.80p 81.48p 82.40p 428066
16/11/2023 81.90p 82.89p 81.60p 81.70p 472384
15/11/2023 82.20p 83.07p 81.52p 82.20p 490750
14/11/2023 80.30p 82.30p 79.56p 81.80p 357790
13/11/2023 80.00p 80.40p 79.62p 79.90p 526686
10/11/2023 80.10p 80.20p 79.40p 79.70p 230122
09/11/2023 80.20p 81.00p 79.73p 80.60p 218304
08/11/2023 79.10p 80.40p 79.10p 80.25p 506508
07/11/2023 79.40p 79.76p 79.04p 79.25p 333980
06/11/2023 80.00p 80.50p 79.40p 79.40p 356204
03/11/2023 79.50p 80.30p 79.12p 79.60p 265266
02/11/2023 78.00p 79.50p 77.71p 79.00p 255766
01/11/2023 77.00p 78.00p 76.50p 77.50p 2717413
31/10/2023 74.90p 77.40p 74.46p 76.80p 781236
30/10/2023 73.40p 75.30p 73.00p 74.90p 436972
27/10/2023 75.70p 75.70p 73.00p 73.00p 258128
26/10/2023 74.20p 75.70p 73.87p 74.00p 449424
25/10/2023 75.00p 76.00p 74.61p 75.20p 223081
24/10/2023 76.00p 76.49p 75.37p 75.80p 248509
23/10/2023 75.80p 77.10p 75.00p 75.00p 531483
20/10/2023 76.80p 78.30p 75.50p 75.50p 680727
19/10/2023 78.60p 80.20p 76.80p 77.40p 290595
18/10/2023 79.20p 80.90p 78.45p 78.70p 354911
17/10/2023 79.70p 80.10p 78.80p 79.80p 383126
16/10/2023 79.90p 81.26p 79.60p 80.00p 381086
13/10/2023 80.10p 82.30p 79.90p 80.30p 364510
12/10/2023 80.00p 82.30p 80.00p 81.60p 265784
11/10/2023 81.20p 82.00p 80.53p 81.50p 586883
10/10/2023 81.50p 81.70p 81.24p 81.30p 419481
09/10/2023 81.20p 81.70p 80.23p 80.50p 1037789
06/10/2023 80.90p 81.40p 79.93p 81.00p 1167327
05/10/2023 81.50p 82.00p 80.91p 81.10p 363047
04/10/2023 82.00p 82.70p 81.40p 81.70p 355636
03/10/2023 82.40p 83.50p 81.60p 82.40p 334936
02/10/2023 83.00p 84.10p 82.04p 83.70p 733923
29/09/2023 83.70p 84.10p 81.96p 84.00p 376808
28/09/2023 82.70p 84.70p 81.40p 82.55p 942989
27/09/2023 83.30p 84.70p 82.33p 82.90p 948888
26/09/2023 83.00p 84.80p 82.60p 84.00p 448376
25/09/2023 83.00p 85.30p 83.00p 83.45p 249546
22/09/2023 84.00p 85.30p 83.60p 84.00p 296828
21/09/2023 84.00p 85.90p 84.00p 84.90p 343803
20/09/2023 85.00p 86.00p 84.79p 86.00p 345928
19/09/2023 84.40p 85.02p 84.20p 84.35p 421100
18/09/2023 86.00p 86.90p 84.00p 84.50p 766206
15/09/2023 86.60p 86.80p 86.00p 86.10p 434724
14/09/2023 86.10p 86.35p 85.30p 86.20p 239301
13/09/2023 86.30p 88.40p 85.30p 86.00p 356046
12/09/2023 87.10p 87.61p 86.10p 86.50p 355274
11/09/2023 86.90p 89.00p 86.10p 86.10p 329532
08/09/2023 86.50p 87.30p 86.28p 86.90p 646578
07/09/2023 87.40p 87.97p 86.50p 86.50p 380823
06/09/2023 87.60p 88.10p 86.50p 87.45p 123460
05/09/2023 87.90p 88.38p 86.85p 87.60p 476467
04/09/2023 88.70p 88.96p 87.28p 88.50p 240383
01/09/2023 86.00p 88.80p 86.00p 88.50p 265361
31/08/2023 88.20p 88.90p 88.20p 88.50p 301215
30/08/2023 88.40p 88.90p 86.43p 88.65p 349372
29/08/2023 87.40p 88.90p 86.85p 87.90p 355941
25/08/2023 86.30p 86.70p 86.20p 86.30p 614764
24/08/2023 87.40p 88.60p 86.40p 86.40p 297699
23/08/2023 86.20p 87.90p 86.06p 86.80p 179427
22/08/2023 88.00p 88.00p 85.93p 86.45p 328087
21/08/2023 87.00p 87.21p 85.90p 85.90p 591541
18/08/2023 86.40p 88.90p 85.66p 86.00p 426535
17/08/2023 88.30p 88.30p 87.20p 87.25p 208765
16/08/2023 88.80p 90.80p 88.40p 88.55p 303556
15/08/2023 89.80p 90.39p 88.90p 88.95p 238842
14/08/2023 89.50p 90.57p 89.27p 89.55p 591577
11/08/2023 90.30p 90.62p 89.40p 89.40p 573231
10/08/2023 90.60p 91.10p 90.00p 90.75p 349701
09/08/2023 90.10p 90.86p 89.70p 90.25p 435509
08/08/2023 89.50p 90.04p 88.64p 89.60p 578240
07/08/2023 89.20p 90.00p 88.34p 89.80p 604585
04/08/2023 88.90p 89.80p 88.85p 89.80p 672564
03/08/2023 89.00p 89.60p 88.71p 89.10p 257376
02/08/2023 90.00p 90.50p 89.38p 89.60p 316460
01/08/2023 91.00p 91.54p 89.95p 90.70p 2444514
31/07/2023 89.00p 91.90p 89.00p 91.00p 1065352
28/07/2023 89.00p 90.70p 88.81p 90.00p 447212
27/07/2023 88.40p 90.80p 88.40p 89.40p 332067
26/07/2023 89.40p 89.62p 88.00p 88.40p 236825
25/07/2023 89.50p 89.60p 88.10p 89.40p 325736
24/07/2023 89.50p 89.50p 88.51p 89.00p 603993
21/07/2023 89.70p 89.70p 88.90p 89.50p 631426
20/07/2023 89.10p 89.70p 88.84p 89.70p 266758
19/07/2023 89.50p 90.46p 88.88p 89.90p 417715
18/07/2023 87.20p 88.20p 87.10p 88.10p 1040998
17/07/2023 86.20p 88.70p 86.20p 87.80p 654204
14/07/2023 88.30p 88.70p 86.80p 88.50p 406606
13/07/2023 87.90p 88.60p 87.00p 88.40p 595254
12/07/2023 86.20p 88.20p 85.48p 87.80p 961910
11/07/2023 86.10p 86.80p 85.49p 86.80p 328428
10/07/2023 87.00p 87.00p 85.10p 86.20p 621356
07/07/2023 84.60p 86.90p 84.60p 85.60p 244591
06/07/2023 87.50p 87.61p 84.90p 85.30p 399299
05/07/2023 88.00p 88.40p 87.70p 88.30p 414900
04/07/2023 88.30p 88.80p 87.71p 88.60p 410554
03/07/2023 88.20p 89.30p 88.02p 88.60p 425006
30/06/2023 88.00p 89.10p 87.42p 88.60p 364323
29/06/2023 88.40p 88.90p 87.30p 87.90p 825055
28/06/2023 87.80p 88.90p 86.20p 88.90p 344595
27/06/2023 86.60p 87.00p 86.00p 86.60p 452406
26/06/2023 87.20p 88.80p 86.06p 86.80p 775321
23/06/2023 87.50p 88.70p 86.10p 87.30p 358891
22/06/2023 88.20p 88.48p 87.73p 88.00p 334138
21/06/2023 89.10p 89.90p 88.30p 88.90p 950597
20/06/2023 91.40p 91.40p 89.00p 89.20p 358391
19/06/2023 90.20p 91.00p 89.80p 89.90p 218576
16/06/2023 91.20p 91.50p 90.40p 91.00p 283657
15/06/2023 90.70p 91.50p 90.50p 91.10p 454083
14/06/2023 91.20p 92.00p 90.62p 91.00p 1137081
13/06/2023 92.00p 92.70p 91.36p 91.85p 343538
12/06/2023 91.80p 91.90p 89.99p 91.50p 374740
09/06/2023 91.50p 91.90p 90.05p 91.90p 152096
08/06/2023 90.60p 91.30p 90.18p 91.05p 574666
07/06/2023 90.20p 91.90p 89.90p 90.60p 549778
06/06/2023 89.60p 91.59p 89.60p 90.80p 403764
05/06/2023 91.40p 92.00p 90.23p 90.90p 288730
02/06/2023 89.00p 92.00p 88.67p 91.70p 288695
01/06/2023 88.10p 90.90p 88.00p 89.90p 346172
31/05/2023 89.00p 89.20p 88.10p 89.05p 986438
30/05/2023 90.00p 90.40p 89.00p 89.40p 545598
26/05/2023 90.50p 92.90p 90.00p 90.00p 460834
25/05/2023 90.10p 91.52p 90.01p 90.30p 177274
24/05/2023 91.50p 93.90p 90.06p 90.30p 519353
23/05/2023 94.60p 95.70p 92.10p 92.10p 376879
22/05/2023 93.40p 95.00p 92.81p 94.00p 264388
19/05/2023 93.60p 95.00p 92.40p 93.60p 289907
18/05/2023 93.20p 94.20p 92.75p 93.40p 205767
17/05/2023 93.20p 93.80p 92.50p 92.55p 234028
16/05/2023 93.20p 93.80p 92.96p 93.20p 276777
15/05/2023 93.40p 94.00p 92.84p 93.60p 195638
12/05/2023 93.80p 94.00p 92.90p 93.60p 563586
11/05/2023 93.90p 94.21p 93.22p 93.40p 474798
10/05/2023 93.00p 93.50p 92.79p 93.00p 1139052
09/05/2023 93.20p 93.90p 92.70p 93.70p 375667
05/05/2023 92.80p 93.40p 92.60p 93.40p 300818
04/05/2023 92.60p 93.10p 91.79p 93.00p 183302
03/05/2023 92.90p 94.80p 92.20p 92.80p 516463
02/05/2023 92.80p 94.20p 91.80p 92.90p 3452338
28/04/2023 91.40p 92.80p 90.60p 92.80p 527121
27/04/2023 92.00p 92.50p 91.03p 91.80p 249664
26/04/2023 91.80p 93.60p 90.20p 91.00p 825331
25/04/2023 92.00p 92.52p 91.20p 92.00p 280091
24/04/2023 92.80p 93.40p 92.20p 92.20p 324805
21/04/2023 91.80p 92.75p 91.78p 92.40p 279512
20/04/2023 92.00p 92.20p 91.20p 91.30p 311494
19/04/2023 91.80p 93.20p 91.31p 91.90p 959585

*Close Price adjusted for both dividends and splits