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
04/07/2022 93.60p 93.96p 92.71p 92.90p 621162
01/07/2022 92.80p 93.53p 92.00p 92.80p 433047
30/06/2022 94.00p 94.75p 91.60p 91.60p 667356
29/06/2022 96.00p 96.20p 94.72p 95.00p 350534
28/06/2022 97.00p 98.00p 96.31p 97.00p 289137
27/06/2022 95.60p 96.80p 95.09p 96.60p 551313
24/06/2022 94.00p 95.60p 93.17p 95.60p 450424
23/06/2022 92.40p 94.01p 92.08p 92.80p 705254
22/06/2022 95.00p 95.00p 92.37p 93.60p 578940
21/06/2022 95.80p 96.52p 95.00p 95.00p 416445
20/06/2022 94.60p 96.00p 94.60p 95.80p 740560
17/06/2022 94.40p 95.41p 94.20p 95.00p 891224
16/06/2022 97.00p 98.55p 94.20p 94.20p 728965
15/06/2022 97.60p 98.11p 96.60p 97.80p 999927
14/06/2022 97.60p 98.64p 96.40p 97.20p 922323
13/06/2022 98.00p 99.80p 96.00p 97.60p 739606
10/06/2022 101.50p 102.50p 99.17p 100.30p 1195481
09/06/2022 103.50p 103.87p 102.37p 102.50p 394554
08/06/2022 103.50p 105.00p 103.00p 103.50p 442774
07/06/2022 103.00p 105.00p 102.50p 103.75p 442258
06/06/2022 104.50p 104.50p 103.00p 104.00p 524253
03/06/2022 103.00p 104.17p 101.50p 101.50p 758014
02/06/2022 103.00p 104.17p 101.50p 101.50p 758014
01/06/2022 103.00p 104.17p 101.50p 101.50p 608014
31/05/2022 103.00p 104.00p 102.00p 102.00p 948215
30/05/2022 102.00p 104.00p 101.50p 103.00p 1073844
27/05/2022 100.50p 102.00p 99.28p 101.00p 768814
26/05/2022 98.80p 100.00p 98.15p 99.65p 300107
25/05/2022 99.60p 99.75p 98.46p 99.60p 274829
24/05/2022 101.00p 100.30p 98.95p 99.95p 241585
23/05/2022 101.00p 101.00p 98.45p 100.50p 326122
20/05/2022 100.00p 100.70p 98.28p 99.20p 385789
19/05/2022 98.20p 100.00p 97.60p 98.80p 582625
18/05/2022 98.60p 101.00p 98.60p 100.50p 475510
17/05/2022 99.80p 100.00p 98.79p 99.00p 539747
16/05/2022 98.80p 99.20p 97.20p 97.20p 334422
13/05/2022 98.80p 98.96p 96.64p 98.80p 524659
12/05/2022 97.00p 97.88p 95.00p 96.40p 566621
11/05/2022 98.80p 99.06p 98.06p 98.20p 621079
10/05/2022 99.20p 99.66p 97.95p 98.00p 1013521
09/05/2022 99.40p 100.05p 97.23p 97.30p 393478
06/05/2022 102.00p 103.16p 98.84p 100.00p 657725
05/05/2022 106.50p 107.00p 102.50p 102.75p 465089
04/05/2022 106.00p 107.00p 104.00p 105.00p 633345
03/05/2022 107.00p 107.80p 105.16p 105.75p 4252953
02/05/2022 107.00p 108.50p 106.82p 107.00p 437829
29/04/2022 107.00p 108.50p 106.82p 107.00p 437829
28/04/2022 105.50p 107.00p 104.23p 105.75p 546326
27/04/2022 106.50p 107.27p 104.50p 104.50p 440832
26/04/2022 108.50p 109.50p 107.00p 106.75p 135531
25/04/2022 107.00p 108.00p 106.00p 106.75p 664717
22/04/2022 108.50p 109.00p 107.65p 108.75p 380567
21/04/2022 108.50p 110.00p 107.72p 109.50p 571281
20/04/2022 107.50p 109.00p 107.15p 108.25p 548300
19/04/2022 108.00p 108.90p 106.00p 106.75p 867103
18/04/2022 108.50p 109.00p 107.75p 107.75p 575040
15/04/2022 108.50p 109.00p 107.75p 107.75p 575040
14/04/2022 108.50p 109.00p 107.75p 107.75p 575040
13/04/2022 108.50p 109.19p 107.50p 108.00p 581372
12/04/2022 109.00p 109.93p 108.00p 108.50p 1151412
11/04/2022 110.50p 111.80p 110.00p 110.50p 1004777
08/04/2022 112.50p 113.50p 110.94p 112.50p 1066800
07/04/2022 112.50p 113.00p 111.50p 112.00p 562488
06/04/2022 115.50p 116.00p 112.11p 112.75p 2003619
05/04/2022 117.00p 117.00p 115.00p 115.25p 739134
04/04/2022 118.00p 118.00p 115.00p 116.25p 754660
01/04/2022 118.00p 118.00p 114.76p 115.25p 938872
31/03/2022 117.50p 118.00p 116.00p 116.50p 569665
30/03/2022 118.00p 118.00p 116.50p 116.75p 760659
29/03/2022 116.50p 117.00p 115.75p 116.75p 1132797
28/03/2022 115.00p 115.50p 113.40p 114.50p 654500
25/03/2022 114.50p 115.50p 112.93p 113.50p 449422
24/03/2022 115.00p 116.50p 113.50p 114.00p 465384
23/03/2022 116.50p 116.92p 113.00p 114.50p 573441
22/03/2022 114.00p 115.50p 114.00p 115.25p 459052
21/03/2022 112.00p 114.50p 111.84p 113.50p 542110
18/03/2022 112.00p 113.50p 111.00p 111.50p 235015
17/03/2022 113.00p 114.00p 112.00p 112.50p 515072
16/03/2022 109.00p 113.50p 108.45p 112.00p 772482
15/03/2022 106.50p 108.00p 106.00p 107.50p 367834
14/03/2022 107.00p 108.50p 106.50p 108.00p 375982
11/03/2022 104.50p 108.00p 104.50p 106.50p 647035
10/03/2022 105.00p 105.79p 103.50p 103.50p 578216
09/03/2022 104.50p 105.50p 102.00p 105.00p 465041
08/03/2022 98.20p 102.50p 98.20p 100.50p 984474
07/03/2022 100.00p 101.00p 94.20p 100.00p 1376455
04/03/2022 106.00p 107.50p 101.00p 101.00p 1464248
03/03/2022 112.00p 112.50p 107.50p 108.00p 371577
02/03/2022 111.00p 112.75p 111.00p 112.00p 324237
01/03/2022 113.00p 114.50p 111.00p 111.50p 585522
28/02/2022 111.00p 113.45p 110.90p 113.00p 1047508
25/02/2022 111.00p 114.00p 110.39p 113.00p 567920
24/02/2022 109.00p 110.50p 107.00p 109.50p 1096847
23/02/2022 114.00p 114.58p 112.00p 113.00p 578841
22/02/2022 111.50p 114.00p 109.74p 112.00p 964382
21/02/2022 118.00p 120.00p 113.58p 113.75p 776528
18/02/2022 118.50p 119.79p 118.17p 119.50p 556099
17/02/2022 118.00p 120.00p 118.00p 119.50p 713523
16/02/2022 120.50p 121.00p 118.36p 120.00p 432783
15/02/2022 118.50p 121.00p 118.00p 119.50p 577837
14/02/2022 120.00p 121.50p 118.00p 118.00p 490848
11/02/2022 122.00p 123.50p 121.16p 122.00p 507053
10/02/2022 124.00p 125.00p 122.11p 124.00p 349530
09/02/2022 124.00p 124.69p 123.22p 124.00p 545523
08/02/2022 124.00p 124.00p 121.10p 121.75p 584246
07/02/2022 123.00p 124.50p 122.00p 122.00p 370943
04/02/2022 124.00p 125.00p 121.45p 122.00p 610531
03/02/2022 126.00p 126.00p 123.00p 123.50p 531935
02/02/2022 126.00p 126.50p 125.33p 126.00p 591938
01/02/2022 124.00p 125.50p 123.66p 124.00p 3758158
31/01/2022 122.00p 124.00p 122.00p 123.50p 946436
28/01/2022 122.50p 123.00p 119.89p 122.50p 684330
27/01/2022 120.00p 122.84p 119.00p 122.50p 667537
26/01/2022 121.50p 123.50p 120.70p 122.00p 441776
25/01/2022 121.00p 123.00p 119.70p 121.00p 617142
24/01/2022 125.00p 126.50p 119.00p 120.50p 1413692
21/01/2022 127.00p 128.36p 124.52p 125.00p 653196
20/01/2022 129.50p 130.50p 128.50p 128.50p 331574
19/01/2022 128.00p 130.50p 128.00p 128.50p 641373
18/01/2022 132.00p 133.00p 129.25p 129.25p 592062
17/01/2022 132.00p 133.00p 131.00p 131.50p 559385
14/01/2022 135.00p 135.00p 130.50p 130.50p 601881
13/01/2022 136.00p 136.00p 133.00p 133.00p 463759
12/01/2022 136.00p 137.00p 134.22p 136.50p 669467
10/01/2022 137.00p 137.50p 133.06p 134.50p 905820
07/01/2022 138.00p 138.00p 136.50p 136.50p 813418
06/01/2022 137.50p 139.45p 137.11p 137.50p 882004
05/01/2022 142.00p 142.00p 139.50p 139.50p 656724
04/01/2022 139.50p 141.10p 138.87p 140.25p 1119050
31/12/2021 139.00p 140.00p 138.12p 139.50p 148762
30/12/2021 139.50p 140.00p 138.50p 139.50p 501718
29/12/2021 139.00p 140.50p 138.16p 139.25p 545994
27/12/2021 136.50p 137.50p 135.67p 137.25p 328802
24/12/2021 136.50p 137.50p 135.67p 137.25p 328802
23/12/2021 135.00p 136.80p 134.50p 136.00p 406465
22/12/2021 134.00p 135.50p 134.00p 135.25p 186628
21/12/2021 134.00p 135.50p 133.62p 135.00p 290208
20/12/2021 131.00p 133.50p 130.16p 132.50p 311123
17/12/2021 134.50p 135.00p 132.50p 133.00p 244558
16/12/2021 137.00p 137.50p 134.08p 134.25p 265283
15/12/2021 134.00p 135.50p 133.18p 134.00p 337870
14/12/2021 138.00p 138.50p 134.00p 134.50p 373546
13/12/2021 139.00p 139.00p 137.00p 137.00p 293938
10/12/2021 139.00p 140.02p 138.00p 138.50p 211051
09/12/2021 141.50p 141.75p 139.00p 139.00p 485321
08/12/2021 140.50p 142.00p 140.22p 140.50p 691969
07/12/2021 138.50p 141.00p 138.50p 140.50p 425433
06/12/2021 138.00p 138.50p 136.00p 137.50p 688450
03/12/2021 137.50p 138.29p 135.95p 136.25p 372957
02/12/2021 137.00p 137.50p 136.45p 136.75p 446854
01/12/2021 137.50p 138.36p 136.71p 138.00p 1065541
30/11/2021 137.00p 138.00p 136.50p 136.50p 1359032
29/11/2021 137.00p 138.00p 135.74p 138.00p 531569
26/11/2021 135.50p 136.00p 133.74p 136.00p 915604
25/11/2021 138.00p 140.19p 137.18p 138.50p 476757
24/11/2021 138.50p 138.70p 136.00p 136.50p 1223737
23/11/2021 141.00p 141.00p 137.00p 137.00p 600295
22/11/2021 142.50p 143.25p 140.90p 141.25p 176185
19/11/2021 142.50p 143.50p 141.00p 141.25p 458156
18/11/2021 143.00p 144.00p 141.50p 142.50p 445126
17/11/2021 143.50p 145.00p 142.75p 142.75p 370384
16/11/2021 143.50p 144.50p 142.50p 143.75p 499181
15/11/2021 144.50p 145.00p 143.50p 143.50p 324176
12/11/2021 144.50p 144.50p 143.76p 144.25p 480920
11/11/2021 144.00p 144.50p 143.00p 143.25p 635723
10/11/2021 145.00p 145.50p 143.11p 143.75p 403385
09/11/2021 146.00p 146.00p 144.50p 145.25p 553136
08/11/2021 145.50p 146.00p 145.00p 146.00p 888553
05/11/2021 146.00p 147.00p 144.50p 144.50p 539893
04/11/2021 143.50p 146.00p 143.25p 145.50p 728264
03/11/2021 143.00p 144.00p 142.34p 143.00p 246709
02/11/2021 143.50p 144.00p 142.98p 143.50p 624034
01/11/2021 141.00p 143.00p 139.16p 142.25p 3262430
29/10/2021 139.50p 140.50p 138.55p 139.75p 296503
28/10/2021 140.50p 141.50p 140.00p 140.75p 328023
27/10/2021 140.50p 141.50p 140.00p 140.75p 664522
26/10/2021 138.50p 140.08p 138.50p 139.50p 341572
25/10/2021 139.00p 140.50p 138.14p 139.00p 334764
22/10/2021 139.50p 141.00p 138.72p 139.00p 267290
21/10/2021 138.50p 139.50p 138.00p 139.50p 332242
20/10/2021 138.50p 139.50p 138.00p 139.25p 381880
19/10/2021 139.00p 139.28p 137.49p 138.50p 328998
18/10/2021 137.50p 139.00p 137.00p 138.00p 377405
15/10/2021 139.50p 139.50p 138.00p 138.50p 630413
14/10/2021 137.00p 139.00p 135.22p 138.50p 686386
13/10/2021 133.50p 135.50p 131.37p 135.00p 666409
12/10/2021 133.50p 134.50p 133.25p 134.25p 518446
11/10/2021 136.50p 137.38p 134.45p 135.50p 507971
08/10/2021 137.50p 138.50p 136.57p 137.00p 909191
07/10/2021 137.50p 138.00p 136.22p 137.50p 366402
06/10/2021 138.00p 138.71p 136.50p 137.25p 741276
05/10/2021 138.00p 139.50p 137.50p 138.50p 833778
04/10/2021 138.50p 140.00p 137.50p 137.50p 716470
01/10/2021 139.50p 140.08p 137.79p 138.50p 473576
30/09/2021 141.00p 142.97p 139.50p 139.50p 486995
29/09/2021 142.00p 142.50p 139.75p 140.50p 420100
28/09/2021 143.50p 144.06p 139.50p 139.50p 905338
27/09/2021 146.50p 147.24p 142.50p 142.50p 788156
24/09/2021 147.00p 148.00p 146.00p 146.00p 422569
23/09/2021 147.00p 148.50p 145.38p 147.50p 1025231

*Close Price adjusted for both dividends and splits