UK markets closed

European Assets Ord (EAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
88.80-1.40 (-1.55%)
At close: 04:35PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202490.0090.4088.1288.8088.80451,643
13 Jun 202491.0091.7089.7390.2090.20290,424
12 Jun 202491.0092.0090.6491.2091.20366,064
11 Jun 202491.6091.6090.0090.4090.40349,160
10 Jun 202490.6092.1890.4091.8091.80383,502
07 Jun 202491.6092.2090.8091.6091.60100,287
06 Jun 202491.0091.6090.6091.4091.40286,116
05 Jun 202490.4091.0090.4091.0091.00301,836
04 Jun 202489.0091.0089.0090.0090.00395,251
03 Jun 202491.0091.0089.2090.6090.60981,671
31 May 202490.0090.2089.0190.0090.00336,115
30 May 202487.4090.2087.4089.8089.80925,867
29 May 202490.0090.8089.1189.6089.60338,018
28 May 202490.8090.9788.4090.2090.20597,816
24 May 202489.6090.6089.0090.4090.40282,800
23 May 202490.0090.9588.5390.2090.20485,667
22 May 202489.6090.4088.4090.0090.00528,197
21 May 202489.4090.0288.9390.0090.00406,570
20 May 202489.2090.4088.6590.0090.00932,742
17 May 202490.0090.0088.2089.4089.40441,949
16 May 202490.0090.0988.4989.8089.80484,173
15 May 202488.8090.0088.2090.0090.00580,180
14 May 202489.0090.0088.8089.4089.40497,864
13 May 202489.0090.0088.3589.0089.001,529,253
10 May 202488.6090.0087.4089.0089.00595,785
09 May 202488.6089.5487.3089.4089.40535,906
08 May 202488.0088.4086.8088.2088.20899,316
07 May 202487.4088.6986.8787.2087.20607,647
03 May 202487.0087.8185.6287.0087.00437,927
02 May 202486.8088.0085.8786.7086.70888,235
01 May 202486.6087.8086.0287.2087.202,411,858
30 Apr 202486.4087.8085.6086.0086.00402,792
29 Apr 202486.0087.0085.3486.2086.20530,669
26 Apr 202485.4086.4084.8085.6085.60382,655
25 Apr 202485.2086.2084.2084.6084.60211,409
24 Apr 202486.0086.8085.1085.6085.60525,590
23 Apr 202485.2085.8684.7685.6085.60479,671
22 Apr 202484.4085.9583.3384.8084.80177,390
19 Apr 202483.2084.4083.0083.4083.40169,864
18 Apr 202483.4084.4082.6084.0084.00309,879
17 Apr 202483.8085.4082.6083.6083.60303,751
16 Apr 202483.2084.8783.0084.0084.00335,080
15 Apr 202484.4086.5884.4084.4084.40499,214
12 Apr 202485.2086.4084.7484.8084.80341,569
11 Apr 202485.4086.2084.3384.8084.80429,143
10 Apr 202486.0087.2085.0085.2085.20640,290
09 Apr 202486.6087.4085.1685.5085.50860,925
08 Apr 202485.4087.2085.0085.8085.801,152,507
05 Apr 202485.4086.6085.0085.0085.00338,929
04 Apr 202486.2086.8086.1286.4086.40322,039
04 Apr 20240.01475 Dividend
03 Apr 202487.8088.0086.0086.8086.79638,414
02 Apr 202487.0088.6086.2086.2086.19864,935
28 Mar 202487.0087.9086.4087.0086.99467,030
27 Mar 202486.6087.9086.0086.0085.99383,419
26 Mar 202486.7087.9085.7086.7086.69828,570
25 Mar 202486.0087.9085.8086.0085.99822,596
22 Mar 202486.5086.9985.9085.9085.89495,181
21 Mar 202486.0087.4986.0086.0085.99369,951
20 Mar 202486.0086.2685.5586.0085.99308,459
19 Mar 202485.5086.4285.5086.2086.19393,468
18 Mar 202486.3086.5085.5085.5085.49592,148
15 Mar 202486.6087.5785.5086.6086.59672,282
14 Mar 202487.1088.1085.8186.6586.64426,548
13 Mar 202486.1088.2085.6086.5086.49304,167
12 Mar 202486.6088.2085.8086.9086.89468,452
11 Mar 202486.3087.3085.6986.4586.441,365,614
08 Mar 202486.5087.9086.0986.9086.89648,086
07 Mar 202486.3088.0086.2087.0086.99347,476
06 Mar 202486.4087.8985.6087.1587.14652,207
05 Mar 202486.3086.5085.6486.0085.991,020,877
04 Mar 202486.8087.7086.2086.4086.39431,695
01 Mar 202486.5087.6386.2987.0086.99274,615
29 Feb 202486.9087.4086.0086.4086.39355,518
28 Feb 202486.5086.7086.0086.0085.99629,118
27 Feb 202486.8087.3086.5086.7086.69215,694
26 Feb 202487.3088.3086.5086.5086.49856,777
23 Feb 202487.4088.3086.6087.0086.99566,050
22 Feb 202487.4088.2086.5687.5087.49299,630
21 Feb 202486.0087.9085.5386.7086.69486,194
20 Feb 202486.4088.9085.9086.3086.29322,470
19 Feb 202486.5089.0086.2487.1087.09285,342
16 Feb 202487.5088.9086.4086.4086.39413,503
15 Feb 202486.9087.4186.0586.6086.59397,518
14 Feb 202485.5086.9285.1286.2086.19401,298
13 Feb 202486.6088.4085.2086.0085.99424,231
12 Feb 202487.2087.9086.2186.9086.89447,622
09 Feb 202486.7087.9086.2087.4087.39200,944
08 Feb 202486.4087.9086.1186.3086.29536,912
07 Feb 202485.5086.9685.5085.8085.79273,332
06 Feb 202486.1087.9085.8085.8085.79193,467
05 Feb 202486.8087.7085.6186.1086.09673,783
02 Feb 202488.9088.9085.9086.2086.19438,807
01 Feb 202486.0088.4085.7787.3087.292,562,137
31 Jan 202485.5086.7085.4086.4086.39502,655
30 Jan 202485.6086.0885.0085.8085.79310,253
29 Jan 202486.0086.0083.4085.2085.19319,759
26 Jan 202483.4085.6083.4085.5585.54146,069
25 Jan 202483.7084.7482.8784.1084.09336,715
24 Jan 202483.5084.9082.4083.9583.94425,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...