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
07/04/2020 83.00p 84.00p 79.20p 84.00p 536665
06/04/2020 79.40p 81.40p 77.80p 79.00p 978284
03/04/2020 77.20p 78.20p 77.00p 77.40p 441965
02/04/2020 77.80p 79.00p 76.00p 77.60p 408557
01/04/2020 71.20p 77.40p 71.20p 77.00p 592952
31/03/2020 74.40p 76.85p 72.73p 74.40p 1183093
30/03/2020 74.00p 74.59p 71.30p 74.00p 316579
27/03/2020 74.60p 76.92p 73.00p 74.00p 199909
26/03/2020 74.20p 76.80p 72.72p 76.00p 274866
25/03/2020 75.00p 80.00p 71.96p 75.40p 1190317
24/03/2020 69.20p 72.00p 68.40p 71.50p 553213
23/03/2020 69.80p 69.80p 63.00p 68.30p 784071
20/03/2020 64.80p 71.85p 64.80p 71.40p 554051
19/03/2020 67.20p 68.09p 62.40p 62.40p 1666945
18/03/2020 67.60p 67.80p 66.80p 67.40p 740109
17/03/2020 74.00p 75.92p 67.00p 70.00p 2004598
16/03/2020 78.20p 80.38p 70.80p 74.00p 2147331
13/03/2020 80.60p 82.60p 80.20p 81.20p 602310
12/03/2020 86.00p 86.00p 78.99p 80.00p 858174
11/03/2020 90.00p 90.00p 87.40p 87.40p 215324
10/03/2020 91.80p 93.24p 89.30p 89.30p 387397
09/03/2020 88.40p 91.59p 88.20p 90.80p 1377586
06/03/2020 95.20p 95.20p 93.20p 94.40p 575498
05/03/2020 97.40p 98.64p 95.60p 97.00p 640945
04/03/2020 97.60p 99.00p 97.03p 99.00p 334110
03/03/2020 96.80p 97.80p 95.95p 97.20p 1222579
02/03/2020 94.80p 95.80p 93.00p 94.60p 766404
28/02/2020 93.00p 94.32p 91.00p 92.60p 922042
27/02/2020 98.00p 98.00p 95.66p 96.40p 972589
26/02/2020 98.80p 99.00p 95.81p 98.80p 853941
25/02/2020 101.50p 101.74p 98.80p 98.80p 615304
24/02/2020 104.00p 104.47p 100.11p 101.00p 777014
21/02/2020 105.00p 105.50p 104.86p 105.50p 220248
20/02/2020 105.00p 105.50p 104.50p 105.50p 566683
19/02/2020 104.50p 104.87p 104.37p 104.50p 489390
18/02/2020 104.00p 104.70p 103.50p 103.50p 630658
17/02/2020 105.00p 105.50p 104.50p 104.50p 484453
14/02/2020 105.00p 105.50p 104.00p 104.00p 382580
13/02/2020 106.50p 106.68p 104.00p 104.00p 451732
12/02/2020 106.50p 106.69p 106.00p 106.00p 455865
11/02/2020 106.50p 107.50p 106.00p 106.00p 427707
10/02/2020 106.50p 109.00p 106.50p 106.50p 593202
07/02/2020 106.00p 107.50p 106.00p 106.50p 300945
06/02/2020 107.00p 107.50p 106.50p 107.00p 441601
05/02/2020 107.00p 107.50p 106.35p 107.00p 251225
04/02/2020 105.50p 107.00p 105.50p 107.00p 286377
03/02/2020 103.50p 106.50p 103.50p 106.50p 1162527
31/01/2020 103.50p 104.50p 103.50p 104.00p 200216
30/01/2020 104.00p 105.00p 103.80p 104.25p 291116
29/01/2020 105.00p 105.50p 104.23p 105.00p 1552595
28/01/2020 105.00p 105.50p 104.38p 104.50p 670839
27/01/2020 106.00p 107.00p 103.50p 104.00p 571986
24/01/2020 107.00p 107.50p 106.49p 106.50p 403935
23/01/2020 108.00p 108.60p 106.00p 106.00p 578657
22/01/2020 108.00p 109.50p 108.00p 108.00p 248256
21/01/2020 109.00p 109.64p 108.19p 108.50p 305573
20/01/2020 110.50p 110.50p 108.00p 110.50p 491564
17/01/2020 110.50p 110.50p 109.00p 110.50p 309402
16/01/2020 110.50p 110.50p 109.27p 110.00p 491252
15/01/2020 111.00p 111.96p 110.00p 110.75p 347217
14/01/2020 111.00p 111.50p 110.14p 110.25p 340255
13/01/2020 110.00p 111.00p 109.00p 110.50p 428304
10/01/2020 109.00p 110.40p 108.90p 109.25p 256938
09/01/2020 109.50p 110.35p 108.50p 109.00p 705916
08/01/2020 109.00p 109.18p 108.00p 108.50p 309549
07/01/2020 109.00p 110.50p 108.00p 108.00p 762099
06/01/2020 110.00p 110.45p 108.50p 109.00p 396917
03/01/2020 109.50p 110.50p 109.50p 110.00p 157545
02/01/2020 109.50p 110.50p 109.39p 110.00p 291698
31/12/2019 110.00p 110.68p 109.50p 110.00p 86187
30/12/2019 110.00p 111.00p 110.00p 110.25p 313141
27/12/2019 110.50p 112.00p 110.00p 111.00p 1441953
24/12/2019 109.00p 110.50p 109.99p 110.50p 117196
23/12/2019 109.00p 110.50p 108.95p 110.25p 873256
20/12/2019 107.50p 110.50p 107.50p 110.50p 517089
19/12/2019 107.00p 108.00p 107.00p 107.50p 509055
18/12/2019 106.50p 108.00p 106.50p 108.00p 225718
17/12/2019 107.00p 108.00p 106.50p 108.00p 421444
16/12/2019 105.00p 107.00p 104.70p 107.00p 585124
13/12/2019 105.00p 105.48p 103.75p 104.50p 337815
12/12/2019 105.00p 105.39p 104.50p 105.25p 261196
11/12/2019 104.00p 105.16p 103.13p 105.00p 559078
10/12/2019 104.00p 104.48p 103.00p 103.50p 207431
09/12/2019 105.50p 105.50p 103.72p 104.75p 328993
06/12/2019 104.00p 105.21p 103.17p 104.75p 255972
05/12/2019 104.50p 104.50p 103.40p 104.50p 297394
04/12/2019 103.00p 104.50p 102.78p 104.00p 295290
03/12/2019 103.00p 103.87p 102.68p 103.00p 332772
02/12/2019 104.00p 104.89p 103.35p 103.50p 349989
29/11/2019 104.00p 104.00p 103.00p 103.50p 428862
28/11/2019 103.00p 104.50p 103.00p 104.50p 339810
27/11/2019 104.00p 104.50p 103.50p 104.50p 259576
26/11/2019 103.00p 104.50p 103.00p 104.00p 258897
25/11/2019 103.50p 104.00p 102.85p 104.00p 478641
22/11/2019 102.50p 103.50p 101.87p 103.50p 226989
21/11/2019 102.00p 102.50p 102.00p 102.25p 242440
20/11/2019 102.00p 103.13p 102.00p 102.75p 159855
19/11/2019 103.00p 103.63p 102.50p 103.00p 266524
18/11/2019 102.50p 103.50p 102.45p 103.25p 383614
15/11/2019 103.00p 103.05p 102.00p 102.75p 356398
14/11/2019 103.00p 103.20p 102.50p 102.50p 178330
13/11/2019 102.50p 103.52p 102.00p 102.00p 199605
12/11/2019 103.00p 104.50p 103.00p 104.50p 500527
11/11/2019 102.00p 103.50p 102.00p 103.00p 189965
08/11/2019 103.00p 104.00p 102.00p 103.75p 437998
07/11/2019 103.00p 104.00p 103.00p 103.75p 232692
06/11/2019 105.00p 105.00p 103.00p 103.50p 130834
05/11/2019 103.50p 104.00p 103.00p 103.50p 783114
04/11/2019 103.50p 103.50p 101.51p 103.50p 307029
01/11/2019 102.00p 103.82p 101.50p 101.50p 3041678
31/10/2019 101.50p 102.00p 100.50p 101.50p 382481
30/10/2019 101.50p 101.50p 99.40p 100.00p 285534
29/10/2019 100.00p 101.00p 99.40p 100.50p 153275
28/10/2019 101.00p 101.00p 99.20p 100.50p 314482
25/10/2019 99.83p 101.00p 99.80p 100.15p 193001
24/10/2019 100.50p 100.50p 99.40p 100.00p 212815
23/10/2019 99.00p 100.50p 99.00p 99.95p 225335
22/10/2019 100.00p 100.57p 99.01p 99.65p 150480
21/10/2019 101.13p 101.13p 99.01p 99.75p 173267
18/10/2019 100.50p 101.13p 98.81p 100.00p 350195
17/10/2019 99.80p 102.00p 98.60p 99.20p 457549
16/10/2019 100.50p 102.00p 100.16p 100.65p 149694
15/10/2019 101.50p 102.00p 100.00p 101.25p 129390
14/10/2019 101.00p 102.00p 99.81p 102.00p 148973
11/10/2019 101.55p 102.00p 100.57p 101.50p 244014
10/10/2019 101.00p 102.23p 100.35p 102.00p 197015
09/10/2019 101.00p 102.50p 101.00p 102.00p 315113
08/10/2019 101.00p 102.50p 101.00p 102.50p 227421
07/10/2019 102.00p 102.00p 100.50p 102.00p 568584
04/10/2019 100.00p 102.00p 100.00p 101.25p 228513
03/10/2019 101.00p 101.52p 100.00p 101.00p 185487
02/10/2019 102.00p 102.87p 100.74p 102.00p 327471
01/10/2019 103.00p 103.93p 102.00p 102.75p 163167
30/09/2019 103.50p 103.50p 102.08p 103.50p 206441
27/09/2019 102.00p 104.00p 102.00p 104.00p 300807
26/09/2019 102.00p 103.47p 102.00p 102.75p 452083
25/09/2019 103.00p 103.33p 102.00p 102.50p 135948
24/09/2019 103.00p 104.50p 102.87p 103.50p 265213
23/09/2019 104.50p 105.06p 103.30p 103.50p 232264
20/09/2019 105.00p 107.00p 103.75p 107.00p 281210
19/09/2019 106.00p 106.00p 103.50p 103.50p 361008
18/09/2019 106.00p 106.00p 104.60p 106.00p 362940
17/09/2019 105.50p 105.97p 104.50p 105.25p 199177
16/09/2019 106.50p 106.50p 104.50p 104.50p 433515
13/09/2019 106.00p 106.00p 104.00p 106.00p 194514
12/09/2019 105.00p 105.00p 103.50p 104.50p 323192
11/09/2019 105.00p 105.00p 103.18p 105.00p 67179
10/09/2019 102.50p 104.50p 102.50p 104.50p 89729
09/09/2019 103.50p 104.25p 102.68p 104.00p 393279
06/09/2019 104.00p 104.50p 103.00p 104.50p 744355
05/09/2019 103.50p 104.00p 102.27p 103.00p 523480
04/09/2019 104.50p 105.00p 103.60p 103.75p 362643
03/09/2019 105.00p 105.00p 103.60p 104.50p 1976307
02/09/2019 104.00p 106.00p 103.05p 105.50p 367809
30/08/2019 104.50p 104.50p 103.00p 104.00p 178301
29/08/2019 103.00p 104.50p 102.50p 103.00p 1181743
28/08/2019 102.50p 103.75p 102.00p 103.00p 91484
27/08/2019 102.50p 104.50p 102.36p 104.00p 276110
23/08/2019 104.50p 105.00p 102.00p 102.00p 297731
22/08/2019 104.50p 105.17p 103.50p 105.00p 584497
21/08/2019 104.50p 106.00p 104.00p 105.50p 202444
20/08/2019 106.50p 106.50p 104.00p 105.00p 261205
19/08/2019 106.50p 106.50p 105.00p 106.50p 292457
16/08/2019 102.00p 106.00p 102.00p 106.00p 343678
15/08/2019 104.00p 105.00p 99.20p 105.00p 988706
14/08/2019 108.00p 109.50p 104.00p 104.50p 450578
13/08/2019 107.00p 109.50p 107.00p 108.75p 459822
12/08/2019 109.00p 109.00p 106.62p 109.00p 545036
09/08/2019 106.50p 108.50p 106.50p 108.50p 197535
08/08/2019 108.00p 108.28p 106.22p 107.50p 365475
07/08/2019 106.50p 108.00p 106.46p 108.00p 567216
06/08/2019 106.50p 106.96p 105.00p 106.50p 446033
05/08/2019 107.50p 108.50p 106.00p 107.50p 312903
02/08/2019 108.00p 109.49p 107.50p 108.50p 358593
01/08/2019 110.00p 112.00p 110.00p 111.00p 2219153
31/07/2019 109.00p 110.50p 108.12p 110.50p 507971
30/07/2019 109.00p 109.19p 108.00p 109.00p 305699
29/07/2019 110.00p 110.00p 108.50p 109.00p 317821
26/07/2019 109.50p 109.50p 108.50p 109.50p 261919
25/07/2019 109.50p 110.00p 108.40p 108.50p 468893
24/07/2019 109.86p 109.86p 108.53p 109.00p 162941
23/07/2019 109.00p 111.00p 109.00p 110.50p 137366
22/07/2019 109.00p 110.00p 109.00p 109.50p 656035
19/07/2019 109.43p 109.43p 108.91p 109.25p 205517
18/07/2019 108.50p 110.00p 108.50p 109.50p 307735
17/07/2019 109.33p 110.34p 109.00p 109.50p 453882
16/07/2019 109.00p 110.00p 109.00p 109.50p 299116
15/07/2019 109.00p 110.50p 109.00p 109.75p 1267592
12/07/2019 109.00p 111.00p 108.50p 110.25p 211381
11/07/2019 110.00p 110.50p 109.50p 110.50p 270556
10/07/2019 110.07p 110.42p 109.55p 110.25p 224981
09/07/2019 110.50p 110.50p 109.00p 110.50p 348976
08/07/2019 109.00p 111.00p 109.00p 110.50p 828958
05/07/2019 112.00p 112.50p 109.00p 110.00p 299384
04/07/2019 113.00p 113.10p 111.50p 111.50p 1009676
03/07/2019 114.50p 115.00p 112.50p 113.50p 373386
02/07/2019 114.50p 115.00p 114.00p 115.00p 243209
01/07/2019 113.50p 115.00p 111.50p 115.00p 1774401
28/06/2019 112.00p 113.00p 110.26p 113.00p 1074985
27/06/2019 110.00p 112.00p 110.00p 112.00p 605864

*Close Price adjusted for both dividends and splits