1. Share Prices

  2. European Assets Trust PLC (EAT)

89.00p+0.00 (+0.00%)13 May 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

European Assets Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202488.60p90.00p87.40p89.00p595,785
May 9, 202488.60p89.54p87.30p89.40p535,906
May 8, 202488.00p88.40p86.80p88.20p899,316
May 7, 202487.40p88.69p86.87p87.20p607,647
May 3, 202487.00p87.81p85.62p87.00p437,927
May 2, 202486.80p88.00p85.87p86.70p888,235
May 1, 202486.60p87.80p86.02p87.20p2,411,858
Apr 30, 202486.40p87.80p85.60p86.00p402,792
Apr 29, 202486.00p87.00p85.34p86.20p530,669
Apr 26, 202485.40p86.40p84.80p85.60p382,655
Apr 25, 202485.20p86.20p84.20p84.60p211,409
Apr 24, 202486.00p86.80p85.10p85.60p525,590
Apr 23, 202485.20p85.86p84.76p85.60p479,671
Apr 22, 202484.40p85.95p83.33p84.80p177,390
Apr 19, 202483.20p84.40p83.00p83.40p169,864
Apr 18, 202483.40p84.40p82.60p84.00p309,879
Apr 17, 202483.80p85.40p82.60p83.60p303,751
Apr 16, 202483.20p84.87p83.00p84.00p335,080
Apr 15, 202484.40p86.58p84.40p84.40p499,214
Apr 12, 202485.20p86.40p84.74p84.80p341,569
Apr 11, 202485.40p86.20p84.33p84.80p429,143
Apr 10, 202486.00p87.20p85.00p85.20p640,290
Apr 9, 202486.60p87.40p85.16p85.50p860,925
Apr 8, 202485.40p87.20p85.00p85.80p1,152,507
Apr 5, 202485.40p86.60p85.00p85.00p338,929
Apr 4, 202486.20p86.80p86.12p86.40p322,039
Apr 3, 202487.80p88.00p86.00p86.80p638,414
Apr 2, 202487.00p88.60p86.20p86.20p864,935
Mar 28, 202487.00p87.90p86.40p87.00p467,030
Mar 27, 202486.60p87.90p86.00p86.00p383,419
Mar 26, 202486.70p87.90p85.70p86.70p828,570
Mar 25, 202486.00p87.90p85.80p86.00p822,596
Mar 22, 202486.50p86.99p85.90p85.90p495,181
Mar 21, 202486.00p87.49p86.00p86.00p369,951
Mar 20, 202486.00p86.26p85.55p86.00p308,459
Mar 19, 202485.50p86.42p85.50p86.20p393,468
Mar 18, 202486.30p86.50p85.50p85.50p592,148
Mar 15, 202486.60p87.57p85.50p86.60p672,282
Mar 14, 202487.10p88.10p85.81p86.65p426,548
Mar 13, 202486.10p88.20p85.60p86.50p304,167
Mar 12, 202486.60p88.20p85.80p86.90p468,452
Mar 11, 202486.30p87.30p85.69p86.45p1,365,614
Mar 8, 202486.50p87.90p86.09p86.90p648,086
Mar 7, 202486.30p88.00p86.20p87.00p347,476
Mar 6, 202486.40p87.89p85.60p87.15p652,207
Mar 5, 202486.30p86.50p85.64p86.00p1,020,877
Mar 4, 202486.80p87.70p86.20p86.40p431,695
Mar 1, 202486.50p87.63p86.29p87.00p274,615
Feb 29, 202486.90p87.40p86.00p86.40p355,518
Feb 28, 202486.50p86.70p86.00p86.00p629,118
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diploma PLC4,060.004.05
Future PLC862.003.86
Bt Group PLC108.953.37
Apax Global Alpha Limited156.002.90
International Consolidated Airlines Group S.A.186.452.90
Iwg PLC199.902.57

Fallers

CompanyPrice% Chg
Ferrexpo PLC46.60-4.70
Oxford Instruments PLC2,335.00-3.71
Trustpilot Group PLC209.00-3.69
Babcock International Group PLC504.00-3.36
Bae Systems PLC1,349.00-3.23
Hochschild Mining PLC157.80-3.07