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
22/09/2021 145.00p 146.06p 144.65p 146.00p 736197
21/09/2021 142.50p 146.00p 142.50p 145.00p 669149
20/09/2021 146.00p 146.00p 141.50p 143.50p 1132323
17/09/2021 148.00p 148.50p 145.50p 146.00p 1304100
16/09/2021 147.00p 148.50p 145.50p 146.00p 1071734
15/09/2021 147.50p 148.40p 145.50p 145.50p 538783
14/09/2021 148.00p 149.10p 146.81p 147.00p 542103
13/09/2021 150.00p 150.00p 147.50p 147.75p 770540
10/09/2021 149.50p 150.00p 148.50p 149.00p 702357
09/09/2021 148.00p 149.25p 147.84p 148.00p 574451
08/09/2021 149.00p 150.00p 148.32p 149.00p 695456
07/09/2021 152.00p 152.00p 149.50p 149.50p 1002035
06/09/2021 150.50p 152.00p 150.12p 150.50p 1016475
03/09/2021 150.00p 151.50p 148.50p 148.50p 597872
02/09/2021 149.50p 151.50p 148.00p 150.00p 1304165
01/09/2021 150.50p 151.00p 148.99p 149.50p 1070201
31/08/2021 147.00p 151.00p 146.80p 148.00p 2106794
30/08/2021 145.50p 146.64p 143.72p 146.00p 136062
27/08/2021 145.50p 146.63p 143.72p 146.00p 136062
26/08/2021 145.00p 145.50p 144.26p 144.75p 161293
25/08/2021 144.50p 146.00p 143.66p 144.50p 135330
24/08/2021 145.00p 145.22p 144.50p 144.50p 306158
23/08/2021 143.00p 145.00p 142.63p 144.75p 204538
20/08/2021 143.50p 144.04p 143.00p 143.75p 244721
19/08/2021 143.50p 144.09p 142.00p 142.00p 431034
18/08/2021 145.00p 145.00p 143.50p 144.00p 296974
17/08/2021 144.00p 145.00p 143.50p 144.25p 162144
16/08/2021 144.00p 144.61p 143.50p 144.25p 169912
13/08/2021 145.00p 145.50p 144.63p 144.75p 214449
12/08/2021 144.50p 145.07p 144.25p 144.50p 411689
11/08/2021 145.00p 145.50p 144.50p 145.00p 550307
10/08/2021 145.50p 145.50p 144.00p 144.75p 565592
09/08/2021 144.00p 145.08p 143.39p 145.00p 781659
06/08/2021 144.50p 145.24p 143.50p 144.50p 179641
05/08/2021 145.50p 146.00p 144.78p 145.50p 215113
04/08/2021 144.00p 146.00p 143.50p 144.75p 247736
03/08/2021 145.00p 145.00p 143.00p 143.25p 479606
02/08/2021 143.00p 144.50p 141.50p 143.00p 2959716
30/07/2021 138.00p 143.00p 137.80p 143.00p 339514
29/07/2021 139.00p 139.50p 138.25p 138.50p 204549
28/07/2021 138.00p 138.99p 137.38p 138.75p 125655
27/07/2021 138.00p 139.00p 137.31p 137.50p 441839
26/07/2021 138.50p 138.97p 137.50p 138.75p 221652
23/07/2021 138.00p 139.00p 138.00p 138.75p 179601
22/07/2021 137.00p 138.00p 135.53p 137.25p 163354
21/07/2021 136.00p 136.90p 135.75p 136.50p 74734
20/07/2021 135.50p 136.00p 134.50p 136.00p 190318
19/07/2021 136.50p 137.25p 134.75p 134.75p 393159
16/07/2021 136.50p 138.50p 136.50p 137.75p 255987
15/07/2021 137.50p 139.00p 136.50p 136.50p 188296
14/07/2021 138.00p 138.49p 137.07p 137.50p 425702
13/07/2021 138.00p 138.50p 138.00p 138.00p 172597
12/07/2021 137.00p 139.35p 136.52p 138.00p 342853
09/07/2021 137.50p 139.00p 137.00p 138.50p 321471
08/07/2021 137.50p 137.94p 136.00p 136.00p 503096
07/07/2021 139.00p 140.00p 137.50p 139.00p 208577
06/07/2021 138.50p 139.00p 136.00p 137.00p 307307
05/07/2021 137.00p 139.00p 136.00p 138.00p 271602
02/07/2021 137.00p 138.00p 136.00p 137.00p 125177
01/07/2021 135.50p 138.00p 135.50p 136.25p 331247
30/06/2021 136.50p 137.00p 135.50p 137.00p 294717
29/06/2021 135.00p 136.50p 133.50p 136.50p 246883
28/06/2021 134.50p 136.00p 133.03p 133.50p 283835
25/06/2021 134.50p 134.50p 133.42p 134.00p 267301
24/06/2021 134.00p 134.50p 132.50p 133.75p 394787
23/06/2021 133.00p 134.50p 132.42p 132.50p 253511
22/06/2021 132.00p 134.50p 131.50p 132.50p 419273
21/06/2021 132.50p 132.50p 130.75p 132.00p 483061
18/06/2021 135.00p 136.50p 131.00p 131.50p 452351
17/06/2021 136.00p 138.50p 135.00p 135.75p 253891
16/06/2021 137.50p 138.68p 136.75p 137.50p 293127
15/06/2021 139.00p 139.00p 137.00p 137.50p 233076
14/06/2021 138.00p 139.00p 137.00p 137.00p 329476
11/06/2021 139.00p 139.00p 137.00p 137.50p 457690
10/06/2021 138.00p 138.66p 137.31p 138.00p 216055
09/06/2021 139.50p 139.50p 137.75p 138.50p 113193
08/06/2021 139.00p 139.50p 137.26p 138.75p 560389
07/06/2021 138.50p 138.50p 136.30p 138.00p 198297
04/06/2021 135.50p 137.00p 135.50p 136.25p 250849
03/06/2021 137.00p 137.00p 135.50p 136.00p 206372
02/06/2021 137.00p 137.39p 135.51p 135.75p 198743
01/06/2021 138.50p 138.50p 136.75p 136.75p 373668
28/05/2021 137.00p 137.68p 136.82p 137.50p 193371
27/05/2021 137.50p 138.00p 135.78p 137.00p 332464
26/05/2021 137.00p 137.48p 136.45p 136.75p 466346
25/05/2021 134.00p 137.50p 133.34p 136.75p 523609
24/05/2021 132.50p 133.50p 131.48p 133.25p 421680
21/05/2021 131.00p 133.00p 131.00p 132.25p 660033
20/05/2021 129.00p 131.00p 128.68p 130.75p 267975
19/05/2021 129.00p 129.50p 127.91p 128.75p 248146
18/05/2021 131.50p 131.50p 129.85p 130.50p 237617
17/05/2021 131.00p 131.00p 129.50p 130.00p 544984
14/05/2021 128.50p 130.00p 128.00p 130.00p 211968
13/05/2021 128.50p 128.61p 125.50p 128.00p 363674
12/05/2021 131.00p 131.25p 128.74p 129.50p 482848
11/05/2021 131.00p 131.00p 128.62p 130.75p 486349
10/05/2021 134.00p 134.95p 132.25p 132.25p 475107
07/05/2021 135.00p 135.00p 133.00p 134.25p 275066
06/05/2021 134.00p 134.42p 133.00p 133.75p 412496
05/05/2021 134.00p 134.50p 133.00p 133.50p 552367
04/05/2021 132.00p 135.00p 131.93p 132.50p 2994800
30/04/2021 132.00p 133.00p 131.55p 132.00p 468083
29/04/2021 133.50p 134.50p 132.00p 132.50p 903621
28/04/2021 131.00p 133.00p 130.82p 131.75p 432002
27/04/2021 130.00p 130.50p 128.54p 130.25p 198463
26/04/2021 129.00p 129.50p 128.00p 128.50p 271955
23/04/2021 129.00p 129.50p 127.63p 128.00p 300666
22/04/2021 128.00p 129.00p 127.50p 128.25p 465282
21/04/2021 128.50p 129.00p 127.13p 127.25p 370109
20/04/2021 130.00p 132.00p 127.50p 127.50p 561629
19/04/2021 130.00p 131.70p 129.39p 131.00p 464637
16/04/2021 128.50p 130.35p 128.30p 130.00p 332622
15/04/2021 126.00p 128.78p 126.00p 128.25p 638625
14/04/2021 127.00p 127.50p 125.75p 127.00p 437100
13/04/2021 125.00p 126.94p 125.00p 126.50p 452725
12/04/2021 124.50p 127.00p 124.50p 125.75p 619616
09/04/2021 124.50p 126.00p 124.00p 125.50p 359872
08/04/2021 124.00p 126.00p 123.71p 126.00p 289040
07/04/2021 123.00p 125.25p 122.46p 124.75p 562698
06/04/2021 122.00p 123.00p 121.29p 122.25p 651451
02/04/2021 119.50p 122.00p 119.50p 120.00p 294041
01/04/2021 119.50p 122.00p 119.50p 120.00p 294041
31/03/2021 121.00p 121.00p 119.50p 120.00p 297777
30/03/2021 121.50p 122.00p 121.00p 121.50p 225821
29/03/2021 122.00p 122.00p 119.94p 120.75p 356016
26/03/2021 121.50p 121.50p 120.01p 120.75p 297726
25/03/2021 120.50p 120.50p 118.98p 119.75p 437512
24/03/2021 121.50p 121.50p 119.00p 120.25p 329643
23/03/2021 120.50p 120.50p 119.53p 120.00p 341190
22/03/2021 119.50p 121.00p 119.37p 120.25p 320074
19/03/2021 121.00p 121.00p 119.00p 121.00p 262640
18/03/2021 122.00p 123.00p 120.00p 120.50p 246569
17/03/2021 121.00p 122.00p 120.50p 122.00p 199306
16/03/2021 122.50p 122.50p 121.00p 121.50p 559207
15/03/2021 121.50p 121.50p 120.48p 121.00p 460225
12/03/2021 122.00p 122.00p 119.50p 120.00p 244684
11/03/2021 119.00p 121.50p 119.00p 121.50p 452532
10/03/2021 119.00p 120.50p 118.50p 120.00p 316768
09/03/2021 120.00p 120.00p 118.45p 119.25p 735047
08/03/2021 120.00p 120.00p 119.00p 119.50p 408936
05/03/2021 118.00p 120.50p 118.00p 119.50p 158172
04/03/2021 120.00p 120.98p 119.50p 119.75p 217469
03/03/2021 121.50p 122.00p 120.50p 122.00p 225962
02/03/2021 119.00p 120.00p 118.40p 120.00p 347955
01/03/2021 118.00p 119.50p 117.50p 119.25p 460902
26/02/2021 117.50p 119.00p 116.90p 117.00p 430900
25/02/2021 119.00p 119.00p 118.00p 118.25p 325928
24/02/2021 119.00p 119.50p 118.01p 119.00p 173535
23/02/2021 119.00p 121.00p 119.00p 119.50p 185294
22/02/2021 120.00p 121.00p 119.26p 120.00p 247359
19/02/2021 122.50p 122.50p 119.50p 120.00p 548211
18/02/2021 124.50p 124.50p 120.50p 120.75p 284550
17/02/2021 125.00p 125.20p 123.00p 123.75p 585564
16/02/2021 126.00p 126.50p 123.50p 124.50p 305142
15/02/2021 126.00p 126.50p 124.50p 126.00p 353448
12/02/2021 123.50p 124.68p 122.00p 124.50p 188786
11/02/2021 125.00p 125.00p 122.50p 124.25p 240069
10/02/2021 125.00p 125.16p 123.00p 123.50p 147215
09/02/2021 126.00p 126.00p 123.00p 124.50p 313744
08/02/2021 123.00p 126.00p 122.00p 124.50p 413089
05/02/2021 120.00p 124.00p 119.69p 123.50p 611976
04/02/2021 121.00p 121.52p 119.77p 120.00p 215830
03/02/2021 120.50p 121.53p 119.77p 120.75p 222204
02/02/2021 121.50p 121.63p 118.51p 119.00p 251625
01/02/2021 117.00p 120.93p 116.25p 119.00p 3000501
29/01/2021 117.00p 117.00p 115.19p 117.00p 240660
28/01/2021 116.50p 116.50p 114.00p 116.50p 225396
27/01/2021 119.00p 119.35p 116.63p 116.75p 374019
26/01/2021 118.50p 119.12p 118.10p 118.50p 305740
25/01/2021 117.50p 118.48p 117.08p 117.75p 473868
22/01/2021 117.50p 117.50p 116.75p 116.75p 191339
21/01/2021 118.00p 118.00p 116.00p 117.50p 325195
20/01/2021 116.50p 117.00p 116.00p 117.00p 317185
19/01/2021 117.00p 117.80p 116.50p 116.50p 353484
18/01/2021 118.00p 118.50p 116.61p 117.75p 371773
15/01/2021 119.50p 119.50p 116.77p 117.00p 245189
14/01/2021 119.50p 121.00p 118.39p 120.00p 185489
13/01/2021 121.00p 121.59p 119.50p 119.50p 348047
12/01/2021 121.00p 121.50p 119.72p 121.00p 273927
11/01/2021 124.00p 124.00p 120.50p 121.00p 553452
08/01/2021 123.00p 123.50p 121.50p 122.00p 532869
07/01/2021 123.00p 123.00p 121.10p 122.25p 411674
06/01/2021 122.00p 122.00p 120.50p 121.75p 156057
05/01/2021 118.50p 120.50p 118.00p 120.50p 318443
04/01/2021 121.00p 122.01p 119.00p 119.00p 551364
31/12/2020 120.00p 120.25p 118.97p 120.25p 154486
30/12/2020 117.00p 121.00p 116.94p 119.50p 661485
29/12/2020 114.50p 117.64p 113.89p 116.50p 441735
28/12/2020 114.00p 114.50p 111.66p 113.25p 176675
24/12/2020 114.00p 114.50p 111.66p 113.25p 176675
23/12/2020 113.00p 113.00p 111.00p 112.75p 330982
22/12/2020 112.00p 112.50p 110.50p 112.00p 372900
21/12/2020 114.00p 114.00p 110.50p 111.50p 811918
18/12/2020 115.00p 115.00p 113.50p 113.50p 165863
17/12/2020 114.50p 115.00p 113.50p 114.50p 562030
16/12/2020 114.00p 115.00p 113.61p 114.25p 153593
15/12/2020 113.50p 114.50p 112.50p 113.00p 162070
14/12/2020 113.00p 114.50p 112.50p 114.50p 299383
11/12/2020 112.50p 114.00p 112.50p 114.00p 177218
10/12/2020 114.50p 114.00p 112.75p 113.25p 603387

*Close Price adjusted for both dividends and splits