UK Markets close in 4 hrs 55 mins

European Assets Trust PLC (EAT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
92.88-0.52 (-0.55%)
As of 11:15AM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202293.5094.4092.2692.8892.88141,908
11 Aug 202293.8094.8093.0293.4093.401,015,342
10 Aug 202294.2095.2092.7293.4093.401,519,194
09 Aug 202297.2098.0095.0095.2095.20599,005
08 Aug 202298.0098.8097.2097.4097.40961,746
05 Aug 202297.0097.9096.4896.9096.90434,073
04 Aug 202296.6097.4095.8697.4097.40463,600
03 Aug 202295.0096.8094.8095.8095.80418,323
02 Aug 202296.0096.5494.4095.5095.50665,321
01 Aug 202294.2096.7993.0095.7095.705,166,098
29 Jul 202292.6094.6092.3594.2094.20431,258
28 Jul 202291.4092.4091.1592.1092.10231,260
27 Jul 202290.2092.0089.8091.0091.00431,720
26 Jul 202292.0092.4089.8092.0092.00363,557
25 Jul 202291.8092.9190.9391.3091.30465,208
22 Jul 202291.2092.4089.9991.4091.40330,657
21 Jul 202290.2091.4089.5491.2091.20367,829
20 Jul 202290.4091.3189.0090.0090.002,057,149
19 Jul 202287.8089.4987.6989.3089.301,021,361
18 Jul 202288.8089.6087.6087.6087.60544,413
15 Jul 202287.0088.6087.0088.1088.10398,201
14 Jul 202288.4089.2287.0087.0087.00345,293
13 Jul 202290.0090.2088.3388.4088.40629,615
12 Jul 202290.0090.5089.7590.0090.00628,545
11 Jul 202291.8091.8090.1190.6090.60527,473
08 Jul 202292.6093.0092.0092.0092.00925,361
07 Jul 202293.0093.0091.6092.5092.50856,518
06 Jul 202292.2093.2090.8092.8092.80661,012
05 Jul 202293.4093.8090.3091.0091.00989,480
04 Jul 202293.6093.9692.7192.9092.90621,162
01 Jul 202292.8093.5392.0092.8092.80433,047
30 Jun 202294.0094.7591.6091.6091.60667,356
29 Jun 202296.0096.2094.7295.0095.00350,534
28 Jun 202297.0098.0096.3197.0097.00289,578
27 Jun 202295.6096.8095.0996.6096.60551,313
24 Jun 202294.0095.6093.1795.6095.60450,424
23 Jun 202292.4094.0192.0892.8092.80705,254
22 Jun 202295.0095.0092.3793.6093.60578,940
21 Jun 202295.8096.5295.0095.0095.00417,013
20 Jun 202294.6096.0094.6095.8095.80740,560
17 Jun 202294.4095.4194.2095.0095.00891,224
16 Jun 202297.0098.5594.2094.2094.20728,965
15 Jun 202297.6098.1196.6097.8097.80999,927
14 Jun 202297.6098.6496.4097.2097.20922,323
13 Jun 202298.0099.8096.0097.6097.60739,606
10 Jun 2022101.50102.5099.17100.30100.301,195,481
09 Jun 2022103.50103.87102.38102.50102.50394,554
08 Jun 2022103.50105.00103.00103.50103.50442,774
07 Jun 2022103.00105.00102.50103.75103.75442,258
06 Jun 2022104.50104.50103.00104.00104.00524,253
01 Jun 2022103.00104.17101.50101.50101.50758,014
31 May 2022103.00104.00102.00102.00102.00948,215
30 May 2022102.00104.00101.50103.00103.001,073,844
27 May 2022100.50102.0099.28101.00101.00768,814
26 May 202298.80100.0098.1599.6599.65300,107
25 May 202299.6099.7598.4699.6099.60274,829
24 May 202299.50100.3098.9599.9599.95241,585
23 May 2022101.00101.0098.45100.50100.50326,122
20 May 2022100.00100.7098.2899.2099.20385,789
19 May 202298.20100.0097.6098.8098.80582,625
18 May 202298.60101.0098.60100.50100.50475,510
17 May 202299.80100.0098.7999.0099.00539,747
16 May 202298.8099.2097.2097.2097.20334,422
13 May 202298.8098.9696.6498.8098.80616,845
12 May 202297.0097.8895.0096.4096.40566,621
11 May 202298.8099.0698.0798.2098.20621,079
10 May 202299.2099.6697.9598.0098.001,013,521
09 May 202299.40100.0597.2397.3097.30393,478
06 May 2022102.00103.1698.84100.00100.00657,725
05 May 2022106.50107.00102.50102.75102.75465,631
04 May 2022106.00107.00104.00105.00105.00633,345
03 May 2022107.00107.80105.16105.75105.754,252,953
29 Apr 2022107.00108.50106.82107.00107.00437,829
28 Apr 2022105.50107.00104.22105.75105.75546,326
27 Apr 2022106.50107.27104.50104.50104.50440,832
26 Apr 2022108.50109.50106.26106.25106.25419,647
25 Apr 2022107.00108.00106.00106.75106.75664,717
22 Apr 2022108.50109.00107.65108.75108.75380,567
21 Apr 2022108.50110.00107.72109.50109.50571,281
20 Apr 2022107.50109.00107.15108.25108.25548,300
19 Apr 2022108.00108.90106.00106.75106.75867,103
14 Apr 2022108.50109.00108.00107.75107.75575,040
13 Apr 2022108.50109.19107.50108.00108.00581,372
12 Apr 2022109.00109.93108.00108.50108.501,151,412
11 Apr 2022110.50111.80110.00110.50110.501,004,777
08 Apr 2022112.50113.50110.94112.50112.501,066,800
07 Apr 2022112.50113.00111.50112.00112.00562,488
06 Apr 2022115.50116.00112.11112.75112.752,003,619
05 Apr 2022117.00117.00115.00115.25115.25739,134
04 Apr 2022118.00118.00115.00116.25116.25754,660
01 Apr 2022118.00118.00114.76115.25115.25938,872
31 Mar 2022117.50118.00116.00116.50116.50569,665
30 Mar 2022118.00118.00116.50116.75116.75760,659
29 Mar 2022116.50117.00115.75116.75116.751,232,797
28 Mar 2022115.00115.50113.40114.50114.50654,500
25 Mar 2022114.50115.50112.93113.50113.50449,422
24 Mar 2022115.00116.50113.50114.00114.00465,384
23 Mar 2022116.50116.92113.00114.50114.50573,441
22 Mar 2022114.00115.50114.00115.25115.25709,052
21 Mar 2022112.00114.50111.84113.50113.50715,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...