1. Share Prices

  2. European Assets Trust PLC (EAT)

84.00p+0.40 (+0.48%)18 Apr 2024, 16:35
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
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
Feb 27, 202486.80p87.30p86.50p86.70p215,694
Feb 26, 202487.30p88.30p86.50p86.50p856,777
Feb 23, 202487.40p88.30p86.60p87.00p566,050
Feb 22, 202487.40p88.20p86.56p87.50p299,630
Feb 21, 202486.00p87.90p85.53p86.70p486,194
Feb 20, 202486.40p88.90p85.90p86.30p322,470
Feb 19, 202486.50p89.00p86.23p87.10p285,342
Feb 16, 202487.50p88.90p86.40p86.40p413,503
Feb 15, 202486.90p87.41p86.05p86.60p397,518
Feb 14, 202485.50p86.92p85.12p86.20p401,298
Feb 13, 202486.60p88.40p85.20p86.00p424,231
Feb 12, 202487.20p87.90p86.21p86.90p447,622
Feb 9, 202486.70p87.90p86.20p87.40p200,944
Feb 8, 202486.40p87.90p86.11p86.30p536,912
Feb 7, 202485.50p86.96p85.50p85.80p273,332
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.