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
16/05/2019 105.00p 106.00p 103.50p 106.00p 615557
15/05/2019 103.00p 105.00p 103.00p 104.25p 469364
14/05/2019 102.50p 104.50p 102.50p 104.50p 208918
13/05/2019 102.00p 102.69p 101.09p 102.00p 474251
10/05/2019 102.87p 103.95p 102.58p 103.00p 221203
09/05/2019 103.00p 104.50p 102.00p 103.25p 770000
08/05/2019 103.00p 103.50p 101.50p 103.50p 1527908
07/05/2019 104.00p 104.32p 102.50p 103.00p 448323
03/05/2019 105.50p 105.50p 103.83p 104.00p 643972
02/05/2019 104.01p 105.00p 103.50p 104.00p 610180
01/05/2019 105.40p 105.40p 103.70p 104.55p 493560
30/04/2019 103.80p 105.40p 103.70p 105.30p 459300
29/04/2019 105.50p 105.50p 103.72p 104.80p 731610
26/04/2019 103.68p 104.50p 103.66p 103.66p 256852
25/04/2019 104.80p 105.00p 103.92p 104.09p 370031
24/04/2019 104.90p 105.90p 104.72p 104.76p 200875
23/04/2019 105.90p 105.98p 104.81p 105.25p 315473
18/04/2019 104.92p 105.68p 104.90p 105.15p 123151
17/04/2019 105.98p 105.98p 105.00p 105.45p 215986
16/04/2019 104.52p 105.59p 103.77p 105.49p 381102
15/04/2019 103.20p 104.12p 102.75p 103.51p 212101
12/04/2019 102.80p 103.16p 101.90p 102.59p 195315
11/04/2019 102.50p 103.16p 102.00p 102.61p 271299
10/04/2019 102.50p 103.00p 101.02p 102.58p 177431
09/04/2019 102.10p 103.03p 102.02p 102.92p 146407
08/04/2019 101.50p 102.76p 100.22p 102.27p 185762
05/04/2019 101.56p 102.00p 100.63p 101.27p 116110
04/04/2019 100.91p 101.98p 100.02p 101.06p 127168
03/04/2019 100.86p 102.34p 100.00p 102.01p 225033
02/04/2019 100.50p 100.99p 100.30p 100.66p 249015
01/04/2019 99.00p 100.00p 98.96p 99.83p 83338
29/03/2019 99.99p 100.00p 99.00p 99.45p 69111
28/03/2019 99.69p 99.69p 98.59p 99.36p 66512
27/03/2019 98.66p 99.38p 98.40p 98.80p 88679
26/03/2019 98.26p 99.04p 98.26p 99.04p 67850
25/03/2019 99.50p 99.77p 98.04p 98.70p 184560
22/03/2019 101.52p 102.98p 99.50p 100.24p 205355
21/03/2019 102.09p 102.78p 101.96p 102.51p 53381
20/03/2019 101.50p 102.12p 101.38p 101.75p 66938
19/03/2019 102.00p 102.78p 101.73p 101.90p 185037
18/03/2019 101.00p 104.40p 101.00p 102.50p 660402
15/03/2019 98.80p 99.59p 98.72p 99.30p 39290
14/03/2019 98.80p 99.35p 98.10p 98.10p 116334
13/03/2019 99.00p 99.08p 98.21p 98.80p 82257
12/03/2019 99.70p 99.70p 98.01p 99.00p 47763
11/03/2019 99.70p 99.84p 99.50p 99.70p 90105
08/03/2019 98.75p 99.95p 98.20p 99.70p 56472
07/03/2019 98.80p 99.18p 98.79p 98.85p 47954
06/03/2019 98.80p 99.10p 98.25p 98.80p 84426
05/03/2019 98.75p 99.35p 98.25p 98.80p 107367
04/03/2019 98.50p 99.00p 98.03p 98.75p 109969
01/03/2019 98.45p 98.99p 97.94p 98.45p 97769
28/02/2019 98.95p 98.95p 97.50p 98.45p 85893
27/02/2019 99.45p 99.66p 99.39p 99.50p 31882
26/02/2019 99.60p 99.91p 99.35p 99.45p 54514
25/02/2019 99.60p 99.99p 99.50p 99.60p 54494
22/02/2019 99.45p 99.89p 99.27p 99.55p 52061
21/02/2019 99.45p 99.53p 99.24p 99.45p 66957
20/02/2019 99.45p 99.70p 99.18p 99.45p 65463
19/02/2019 99.50p 99.89p 99.10p 99.50p 107879
18/02/2019 99.45p 99.59p 99.27p 99.45p 148975
15/02/2019 99.20p 99.70p 98.89p 99.45p 94425
14/02/2019 99.45p 99.75p 98.75p 99.20p 154668
13/02/2019 99.55p 99.90p 99.02p 99.45p 72831
12/02/2019 99.45p 99.50p 99.00p 99.35p 78569
11/02/2019 99.50p 99.50p 99.00p 99.45p 71336
08/02/2019 100.50p 100.50p 99.00p 99.50p 33293
07/02/2019 100.75p 100.75p 100.00p 100.50p 69311
06/02/2019 101.00p 101.00p 100.01p 100.75p 55347
05/02/2019 100.25p 100.50p 99.65p 100.50p 95321
04/02/2019 100.25p 100.55p 99.52p 100.25p 110061
01/02/2019 98.00p 101.00p 97.80p 100.25p 108964
31/01/2019 97.75p 98.43p 97.29p 97.75p 83662
30/01/2019 97.25p 98.35p 96.77p 97.75p 96523
29/01/2019 96.25p 97.50p 95.72p 97.00p 123797
28/01/2019 96.75p 97.00p 95.65p 96.25p 107362
25/01/2019 96.50p 96.80p 96.02p 96.75p 53437
24/01/2019 97.00p 97.00p 96.00p 96.50p 65933
23/01/2019 97.75p 97.75p 96.00p 97.00p 70199
22/01/2019 97.75p 98.12p 97.39p 97.75p 91327
21/01/2019 97.75p 98.15p 97.00p 97.75p 120524
18/01/2019 96.88p 97.99p 96.00p 97.50p 99962
17/01/2019 98.25p 98.25p 95.75p 96.88p 73291
16/01/2019 99.50p 99.50p 98.00p 99.00p 68776
15/01/2019 99.25p 99.37p 98.51p 99.25p 80464
14/01/2019 99.25p 99.28p 98.02p 99.00p 67580
11/01/2019 99.25p 100.00p 98.44p 99.00p 78617
10/01/2019 99.50p 99.74p 98.00p 99.00p 87772
09/01/2019 95.75p 99.84p 95.75p 99.25p 84424
08/01/2019 94.50p 96.50p 94.50p 95.75p 99205
07/01/2019 94.38p 95.48p 94.17p 94.50p 52097
04/01/2019 93.75p 95.50p 93.67p 94.38p 64349
03/01/2019 93.25p 94.88p 92.50p 93.75p 91157
02/01/2019 93.50p 94.00p 92.51p 93.25p 93158
31/12/2018 92.50p 94.25p 92.50p 93.50p 43962
28/12/2018 92.00p 92.98p 91.22p 92.00p 91484
27/12/2018 93.25p 93.25p 91.45p 91.75p 36746
24/12/2018 94.50p 94.50p 92.00p 93.25p 47797
21/12/2018 94.50p 94.50p 94.00p 94.50p 112150
20/12/2018 95.75p 95.75p 94.00p 94.50p 82005
19/12/2018 97.50p 97.50p 95.70p 96.25p 68833
18/12/2018 98.00p 98.00p 97.00p 97.50p 75412
17/12/2018 98.75p 98.75p 97.58p 98.25p 79497
14/12/2018 98.75p 100.00p 97.55p 98.75p 39572
13/12/2018 99.00p 99.10p 98.04p 99.00p 75323
12/12/2018 98.75p 100.00p 97.83p 99.00p 80480
11/12/2018 98.50p 100.00p 97.06p 98.50p 60986
10/12/2018 98.50p 98.62p 97.00p 98.50p 97097
07/12/2018 98.50p 98.80p 97.75p 98.75p 91552
06/12/2018 100.60p 100.60p 98.29p 98.50p 100546
05/12/2018 101.75p 101.98p 100.23p 100.95p 74103
04/12/2018 101.72p 103.00p 101.72p 102.10p 135852
03/12/2018 101.00p 103.00p 100.88p 101.85p 155475
30/11/2018 100.50p 101.58p 100.00p 100.75p 152381
29/11/2018 100.00p 101.50p 99.12p 100.25p 83524
28/11/2018 99.00p 101.00p 98.36p 99.75p 57800
27/11/2018 98.75p 100.00p 98.55p 98.80p 70889
26/11/2018 98.25p 99.97p 97.50p 97.50p 121618
23/11/2018 98.50p 99.48p 97.95p 98.25p 94517
22/11/2018 98.75p 99.37p 97.76p 98.50p 60467
21/11/2018 98.25p 99.48p 97.68p 98.75p 115205
20/11/2018 100.50p 100.50p 97.51p 98.25p 89086
19/11/2018 101.25p 101.25p 99.70p 100.75p 115376
16/11/2018 100.75p 101.60p 99.68p 101.25p 57876
15/11/2018 100.00p 100.75p 99.12p 100.75p 73994
14/11/2018 100.00p 100.00p 99.02p 99.50p 126924
13/11/2018 101.50p 101.63p 98.53p 100.00p 86945
12/11/2018 104.00p 104.00p 100.00p 101.50p 142208
09/11/2018 106.00p 106.00p 103.18p 104.00p 108736
08/11/2018 105.75p 105.75p 105.01p 105.50p 61728
07/11/2018 106.00p 106.00p 104.50p 105.25p 75511
06/11/2018 106.25p 106.25p 105.00p 105.25p 74391
05/11/2018 106.00p 106.00p 105.47p 105.50p 44746
02/11/2018 105.25p 105.99p 105.17p 105.50p 75990
01/11/2018 106.85p 106.85p 102.64p 105.00p 81968
31/10/2018 100.75p 104.94p 100.75p 103.50p 104018
30/10/2018 99.25p 101.50p 99.25p 100.25p 94963
29/10/2018 98.25p 100.50p 97.23p 99.25p 162880
26/10/2018 98.25p 99.00p 97.20p 98.25p 182005
25/10/2018 98.90p 99.50p 97.10p 98.62p 128980
24/10/2018 99.50p 99.50p 98.51p 99.25p 90352
23/10/2018 102.00p 102.50p 99.05p 99.50p 125278
22/10/2018 102.50p 102.50p 102.00p 102.25p 92262
19/10/2018 103.00p 103.34p 102.01p 102.50p 74423
18/10/2018 103.50p 103.50p 103.00p 103.00p 64533
17/10/2018 104.25p 104.25p 103.50p 103.75p 124927
16/10/2018 103.25p 103.50p 102.51p 103.25p 91405
15/10/2018 103.75p 103.90p 103.00p 103.25p 115089
12/10/2018 102.50p 104.00p 102.50p 103.75p 169676
11/10/2018 103.25p 103.25p 101.00p 102.00p 250820
10/10/2018 110.50p 110.50p 107.00p 107.25p 123028
09/10/2018 109.40p 109.50p 108.50p 109.50p 125226
08/10/2018 113.00p 113.00p 109.00p 109.40p 112591
05/10/2018 113.75p 114.25p 111.50p 112.75p 94683
04/10/2018 113.75p 114.50p 112.68p 113.75p 42547
03/10/2018 113.50p 114.08p 112.54p 113.75p 90892
02/10/2018 114.00p 114.00p 112.50p 112.90p 118177
01/10/2018 115.00p 115.00p 113.00p 114.50p 131936
28/09/2018 115.25p 115.25p 114.51p 115.25p 61542
27/09/2018 115.25p 115.25p 114.65p 115.25p 55340
26/09/2018 115.25p 115.25p 114.52p 115.25p 95847
25/09/2018 116.25p 116.25p 114.50p 115.25p 92525
24/09/2018 116.75p 116.80p 115.50p 116.25p 96299
21/09/2018 116.40p 117.58p 115.25p 116.90p 102672
20/09/2018 116.30p 116.43p 115.08p 116.30p 67759
19/09/2018 116.30p 116.30p 115.03p 116.30p 98234
18/09/2018 116.25p 116.27p 115.05p 116.27p 71441
17/09/2018 116.25p 116.49p 115.08p 116.27p 73701
14/09/2018 115.75p 116.50p 114.84p 116.25p 84973
13/09/2018 115.75p 115.75p 114.78p 115.75p 95681
12/09/2018 116.00p 116.00p 114.63p 115.75p 138959
11/09/2018 116.25p 116.78p 115.00p 116.00p 117446
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

*Close Price adjusted for both dividends and splits