Market data

Select a section

European Assets Trust

(EAT)
Sector: Closed End Investments
83.00p
0.60p 0.73
Last updated: 11:00:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 82.00p 82.60p 81.50p 81.40p 548,400
21/11/2024 81.80p 82.59p 81.00p 81.40p 3,657,379
20/11/2024 81.40p 82.00p 81.00p 82.00p 2,314,124
19/11/2024 81.80p 82.44p 80.60p 81.20p 433,724
18/11/2024 82.00p 83.60p 81.95p 82.00p 402,038
15/11/2024 82.60p 83.60p 82.23p 83.80p 327,218
14/11/2024 83.00p 83.80p 82.20p 82.20p 370,576
13/11/2024 82.80p 83.60p 82.00p 82.20p 232,475
12/11/2024 83.00p 83.20p 82.00p 82.40p 18,771,899
11/11/2024 83.00p 84.00p 82.40p 83.70p 497,570
08/11/2024 83.00p 84.00p 82.20p 82.80p 375,518
07/11/2024 83.00p 84.00p 81.74p 83.60p 679,637
06/11/2024 84.00p 84.54p 82.08p 82.30p 440,290
05/11/2024 83.20p 84.80p 83.00p 83.00p 358,036
04/11/2024 82.80p 84.80p 83.20p 83.50p 316,397
01/11/2024 82.80p 84.80p 82.13p 83.00p 2,446,129
31/10/2024 82.80p 83.60p 82.40p 82.40p 580,484
30/10/2024 83.20p 84.20p 82.80p 82.80p 294,481
29/10/2024 84.00p 84.60p 83.50p 83.60p 316,859
28/10/2024 84.00p 85.00p 84.00p 84.00p 897,059
25/10/2024 84.40p 85.00p 84.00p 84.20p 302,389
24/10/2024 83.00p 84.03p 83.00p 83.00p 663,381
23/10/2024 82.80p 83.40p 82.60p 83.00p 1,073,230
22/10/2024 83.00p 84.40p 82.50p 82.60p 382,290
21/10/2024 84.40p 84.60p 83.00p 83.20p 315,310
18/10/2024 83.60p 84.40p 83.00p 83.80p 919,398
17/10/2024 83.60p 84.40p 83.01p 83.30p 244,855
16/10/2024 83.80p 84.40p 83.15p 83.40p 283,213
15/10/2024 83.80p 84.80p 83.20p 83.20p 563,300
14/10/2024 83.20p 84.80p 83.20p 84.00p 458,875
11/10/2024 83.60p 84.00p 83.00p 83.00p 482,718
10/10/2024 84.20p 85.00p 83.20p 83.40p 201,548
09/10/2024 83.60p 85.00p 83.30p 83.40p 883,523
08/10/2024 83.80p 84.60p 83.18p 83.60p 646,622
07/10/2024 84.40p 85.00p 83.60p 83.80p 723,665
04/10/2024 84.00p 85.00p 83.40p 84.00p 1,250,597
03/10/2024 84.00p 85.00p 83.75p 83.80p 876,606
02/10/2024 85.80p 87.00p 84.18p 84.20p 776,535
01/10/2024 86.20p 87.40p 85.00p 85.00p 667,816
30/09/2024 86.80p 87.40p 86.36p 86.40p 468,518
27/09/2024 86.00p 87.60p 86.00p 87.00p 447,547
26/09/2024 86.60p 88.00p 85.75p 86.60p 295,222
25/09/2024 84.40p 86.40p 84.40p 85.70p 432,934
24/09/2024 86.80p 87.00p 85.55p 85.70p 761,453
23/09/2024 85.80p 86.40p 84.69p 85.60p 442,935
20/09/2024 87.00p 87.60p 85.40p 86.40p 363,294
19/09/2024 86.20p 87.20p 85.20p 85.60p 182,729
18/09/2024 84.80p 86.40p 84.60p 85.60p 479,106
17/09/2024 86.00p 86.20p 84.91p 86.00p 553,023
16/09/2024 85.40p 86.40p 84.98p 86.00p 580,310
13/09/2024 85.60p 86.00p 84.60p 85.10p 575,577
12/09/2024 84.80p 86.00p 84.70p 84.50p 481,774
11/09/2024 84.80p 85.00p 84.00p 84.40p 392,501
10/09/2024 84.40p 85.40p 84.13p 84.40p 650,562
09/09/2024 85.20p 87.00p 84.30p 84.40p 548,448
06/09/2024 85.00p 86.20p 84.00p 84.00p 618,990
05/09/2024 85.40p 86.40p 85.00p 85.00p 283,165
04/09/2024 86.00p 86.60p 84.45p 85.50p 341,023
03/09/2024 86.20p 87.80p 86.20p 86.60p 596,364
02/09/2024 88.00p 88.00p 86.40p 87.20p 712,915
30/08/2024 87.00p 87.40p 86.53p 87.20p 674,447
29/08/2024 86.60p 87.80p 86.53p 87.00p 583,359
28/08/2024 86.60p 87.20p 86.00p 86.20p 300,998
27/08/2024 86.20p 87.20p 86.00p 86.60p 321,432
26/08/2024 86.00p 86.43p 85.50p 85.80p 371,864
23/08/2024 86.00p 86.43p 85.50p 85.80p 371,864
22/08/2024 86.00p 86.43p 85.50p 85.80p 371,864
21/08/2024 85.80p 86.20p 85.50p 85.80p 332,964
20/08/2024 85.60p 86.20p 85.27p 86.20p 635,017
19/08/2024 85.40p 86.00p 84.66p 85.60p 199,138
16/08/2024 85.00p 85.60p 84.54p 85.60p 406,930
15/08/2024 84.80p 85.80p 84.19p 85.60p 542,422
14/08/2024 84.60p 85.20p 84.16p 85.00p 934,984
13/08/2024 84.20p 85.60p 83.44p 84.40p 763,297
12/08/2024 85.00p 86.00p 84.60p 84.60p 417,567
09/08/2024 84.40p 85.80p 84.32p 85.40p 194,513
08/08/2024 85.60p 85.60p 83.53p 84.60p 313,705
07/08/2024 84.40p 85.80p 83.00p 84.80p 587,511
06/08/2024 83.60p 84.70p 83.05p 84.40p 496,123
05/08/2024 83.60p 83.91p 81.00p 82.80p 632,887
02/08/2024 86.60p 87.00p 84.40p 84.60p 643,752
01/08/2024 88.00p 89.80p 86.80p 86.80p 2,517,582
31/07/2024 87.60p 88.80p 87.26p 88.60p 524,142
30/07/2024 87.40p 87.60p 86.44p 87.30p 254,623
29/07/2024 86.40p 87.40p 86.00p 86.50p 668,455
26/07/2024 85.40p 86.60p 85.40p 85.10p 319,433
25/07/2024 85.00p 86.00p 84.60p 85.10p 252,373
24/07/2024 86.40p 87.40p 85.64p 86.00p 418,456
23/07/2024 86.60p 87.60p 85.65p 86.90p 350,067
22/07/2024 86.60p 87.65p 85.20p 86.80p 323,284
19/07/2024 86.00p 87.40p 85.65p 86.10p 197,018
18/07/2024 87.00p 87.20p 85.65p 86.40p 462,255
17/07/2024 86.20p 86.80p 85.20p 86.40p 231,203
16/07/2024 86.20p 86.81p 86.00p 86.80p 251,041
15/07/2024 86.40p 87.33p 85.20p 86.60p 333,655
12/07/2024 87.00p 87.40p 85.67p 86.80p 393,589
11/07/2024 86.20p 87.40p 85.61p 86.60p 495,342
10/07/2024 86.00p 87.20p 85.62p 86.00p 353,334
09/07/2024 86.60p 87.40p 85.61p 86.40p 497,432
08/07/2024 86.60p 87.40p 85.73p 87.40p 698,654
05/07/2024 86.20p 87.50p 86.00p 87.20p 1,119,933
04/07/2024 86.80p 86.80p 85.61p 86.40p 255,782
03/07/2024 86.40p 87.60p 85.36p 87.40p 701,564
02/07/2024 86.00p 86.55p 85.20p 86.00p 283,036
01/07/2024 87.40p 88.60p 86.01p 86.80p 710,580
28/06/2024 87.20p 88.00p 86.20p 86.80p 258,205
27/06/2024 87.00p 88.20p 86.20p 86.20p 334,461
26/06/2024 87.60p 89.40p 86.80p 87.20p 352,176
25/06/2024 87.40p 88.00p 87.00p 87.40p 794,907
24/06/2024 88.00p 89.00p 87.40p 88.40p 720,502
21/06/2024 88.40p 89.00p 87.60p 88.00p 421,773
20/06/2024 88.00p 89.00p 87.45p 88.60p 509,914
19/06/2024 87.40p 88.00p 87.20p 88.00p 429,434
18/06/2024 88.60p 88.80p 87.20p 87.80p 734,308
17/06/2024 89.20p 90.60p 88.00p 88.20p 290,590
14/06/2024 90.00p 90.40p 88.12p 88.80p 451,643
13/06/2024 91.00p 91.70p 89.73p 90.20p 290,424
12/06/2024 91.00p 92.00p 90.64p 91.20p 366,064
11/06/2024 91.60p 91.60p 90.00p 90.40p 349,160
10/06/2024 90.60p 92.18p 90.40p 91.80p 383,502
07/06/2024 91.60p 92.20p 90.80p 91.60p 100,287
06/06/2024 91.00p 91.60p 90.60p 91.40p 286,116
05/06/2024 90.40p 91.00p 90.40p 91.00p 301,836
04/06/2024 89.00p 91.00p 89.00p 90.00p 395,251
03/06/2024 91.00p 91.00p 89.20p 90.60p 981,671
31/05/2024 90.00p 90.20p 89.01p 90.00p 336,115
30/05/2024 87.40p 90.20p 87.40p 89.80p 925,867
29/05/2024 90.00p 90.80p 89.11p 89.60p 338,018
28/05/2024 90.80p 90.97p 88.40p 90.20p 597,816
27/05/2024 89.60p 90.60p 89.00p 90.40p 282,800

Market data

Select a section