86.20p+0.40 (+0.47%)23 Aug 2024, 17:15
European Assets Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 87.00p | 87.00p | 85.80p | 86.20p | 774,900 |
Aug 22, 2024 | 86.00p | 86.43p | 85.50p | 85.80p | 371,864 |
Aug 21, 2024 | 85.80p | 86.20p | 85.50p | 85.80p | 332,964 |
Aug 20, 2024 | 85.60p | 86.20p | 85.27p | 86.20p | 635,017 |
Aug 19, 2024 | 85.40p | 86.18p | 84.66p | 86.00p | 436,329 |
Aug 16, 2024 | 85.00p | 85.55p | 84.54p | 85.60p | 406,930 |
Aug 15, 2024 | 84.80p | 85.80p | 84.19p | 85.60p | 542,422 |
Aug 14, 2024 | 84.60p | 85.20p | 84.16p | 85.00p | 934,984 |
Aug 13, 2024 | 84.20p | 85.60p | 83.44p | 84.40p | 763,297 |
Aug 12, 2024 | 85.00p | 86.00p | 84.60p | 84.60p | 417,567 |
Aug 9, 2024 | 84.40p | 85.80p | 84.32p | 85.40p | 194,513 |
Aug 8, 2024 | 85.60p | 85.60p | 83.53p | 84.60p | 313,705 |
Aug 7, 2024 | 84.40p | 85.80p | 83.00p | 84.80p | 587,511 |
Aug 6, 2024 | 83.60p | 84.70p | 83.05p | 84.40p | 496,123 |
Aug 5, 2024 | 83.60p | 83.91p | 81.00p | 82.80p | 632,887 |
Aug 2, 2024 | 86.60p | 87.00p | 84.40p | 84.60p | 643,752 |
Aug 1, 2024 | 88.00p | 89.80p | 86.80p | 86.80p | 2,517,582 |
Jul 31, 2024 | 87.60p | 88.80p | 87.26p | 88.60p | 524,142 |
Jul 30, 2024 | 87.40p | 87.60p | 86.44p | 87.30p | 254,623 |
Jul 29, 2024 | 86.40p | 87.40p | 86.00p | 86.50p | 668,455 |
Jul 26, 2024 | 85.40p | 86.60p | 85.40p | 86.20p | 319,433 |
Jul 25, 2024 | 85.00p | 86.00p | 84.60p | 85.10p | 252,373 |
Jul 24, 2024 | 86.40p | 87.40p | 85.64p | 86.00p | 418,456 |
Jul 23, 2024 | 86.60p | 87.60p | 85.65p | 86.90p | 350,067 |
Jul 22, 2024 | 86.60p | 87.65p | 85.20p | 86.80p | 428,785 |
Jul 19, 2024 | 86.00p | 87.40p | 85.65p | 86.10p | 197,018 |
Jul 18, 2024 | 87.00p | 87.20p | 85.65p | 86.40p | 662,255 |
Jul 17, 2024 | 86.20p | 86.80p | 85.20p | 86.40p | 231,203 |
Jul 16, 2024 | 86.20p | 86.81p | 86.00p | 86.80p | 251,041 |
Jul 15, 2024 | 86.40p | 87.33p | 85.20p | 86.60p | 333,655 |
Jul 12, 2024 | 87.00p | 87.40p | 85.67p | 86.80p | 393,589 |
Jul 11, 2024 | 86.20p | 87.40p | 85.61p | 86.60p | 495,342 |
Jul 10, 2024 | 86.00p | 87.20p | 85.62p | 86.00p | 353,334 |
Jul 9, 2024 | 86.60p | 87.40p | 85.61p | 86.40p | 497,432 |
Jul 8, 2024 | 86.60p | 87.40p | 85.73p | 87.40p | 698,654 |
Jul 5, 2024 | 86.20p | 87.50p | 86.00p | 87.20p | 1,119,933 |
Jul 4, 2024 | 86.80p | 86.80p | 85.61p | 86.40p | 255,782 |
Jul 3, 2024 | 86.40p | 87.60p | 85.36p | 87.40p | 701,564 |
Jul 2, 2024 | 86.00p | 86.55p | 85.20p | 86.00p | 283,036 |
Jul 1, 2024 | 87.40p | 88.60p | 86.01p | 86.80p | 710,580 |
Jun 28, 2024 | 87.20p | 88.00p | 86.20p | 86.80p | 258,205 |
Jun 27, 2024 | 87.00p | 88.20p | 86.20p | 86.20p | 425,714 |
Jun 26, 2024 | 87.60p | 89.40p | 86.80p | 87.20p | 352,176 |
Jun 25, 2024 | 87.40p | 88.00p | 87.00p | 87.40p | 794,907 |
Jun 24, 2024 | 88.00p | 89.00p | 87.40p | 88.40p | 720,502 |
Jun 21, 2024 | 88.40p | 89.00p | 87.60p | 88.00p | 421,773 |
Jun 20, 2024 | 88.00p | 89.00p | 87.45p | 88.60p | 509,914 |
Jun 19, 2024 | 87.40p | 88.00p | 87.20p | 88.00p | 429,434 |
Jun 18, 2024 | 88.60p | 88.80p | 87.20p | 87.80p | 734,308 |
Jun 17, 2024 | 89.20p | 90.60p | 88.00p | 88.20p | 290,590 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.