1. Share Prices

  2. European Assets Trust PLC (EAT)

86.20p+0.40 (+0.47%)23 Aug 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
Aug 23, 202487.00p87.00p85.80p86.20p774,900
Aug 22, 202486.00p86.43p85.50p85.80p371,864
Aug 21, 202485.80p86.20p85.50p85.80p332,964
Aug 20, 202485.60p86.20p85.27p86.20p635,017
Aug 19, 202485.40p86.18p84.66p86.00p436,329
Aug 16, 202485.00p85.55p84.54p85.60p406,930
Aug 15, 202484.80p85.80p84.19p85.60p542,422
Aug 14, 202484.60p85.20p84.16p85.00p934,984
Aug 13, 202484.20p85.60p83.44p84.40p763,297
Aug 12, 202485.00p86.00p84.60p84.60p417,567
Aug 9, 202484.40p85.80p84.32p85.40p194,513
Aug 8, 202485.60p85.60p83.53p84.60p313,705
Aug 7, 202484.40p85.80p83.00p84.80p587,511
Aug 6, 202483.60p84.70p83.05p84.40p496,123
Aug 5, 202483.60p83.91p81.00p82.80p632,887
Aug 2, 202486.60p87.00p84.40p84.60p643,752
Aug 1, 202488.00p89.80p86.80p86.80p2,517,582
Jul 31, 202487.60p88.80p87.26p88.60p524,142
Jul 30, 202487.40p87.60p86.44p87.30p254,623
Jul 29, 202486.40p87.40p86.00p86.50p668,455
Jul 26, 202485.40p86.60p85.40p86.20p319,433
Jul 25, 202485.00p86.00p84.60p85.10p252,373
Jul 24, 202486.40p87.40p85.64p86.00p418,456
Jul 23, 202486.60p87.60p85.65p86.90p350,067
Jul 22, 202486.60p87.65p85.20p86.80p428,785
Jul 19, 202486.00p87.40p85.65p86.10p197,018
Jul 18, 202487.00p87.20p85.65p86.40p662,255
Jul 17, 202486.20p86.80p85.20p86.40p231,203
Jul 16, 202486.20p86.81p86.00p86.80p251,041
Jul 15, 202486.40p87.33p85.20p86.60p333,655
Jul 12, 202487.00p87.40p85.67p86.80p393,589
Jul 11, 202486.20p87.40p85.61p86.60p495,342
Jul 10, 202486.00p87.20p85.62p86.00p353,334
Jul 9, 202486.60p87.40p85.61p86.40p497,432
Jul 8, 202486.60p87.40p85.73p87.40p698,654
Jul 5, 202486.20p87.50p86.00p87.20p1,119,933
Jul 4, 202486.80p86.80p85.61p86.40p255,782
Jul 3, 202486.40p87.60p85.36p87.40p701,564
Jul 2, 202486.00p86.55p85.20p86.00p283,036
Jul 1, 202487.40p88.60p86.01p86.80p710,580
Jun 28, 202487.20p88.00p86.20p86.80p258,205
Jun 27, 202487.00p88.20p86.20p86.20p425,714
Jun 26, 202487.60p89.40p86.80p87.20p352,176
Jun 25, 202487.40p88.00p87.00p87.40p794,907
Jun 24, 202488.00p89.00p87.40p88.40p720,502
Jun 21, 202488.40p89.00p87.60p88.00p421,773
Jun 20, 202488.00p89.00p87.45p88.60p509,914
Jun 19, 202487.40p88.00p87.20p88.00p429,434
Jun 18, 202488.60p88.80p87.20p87.80p734,308
Jun 17, 202489.20p90.60p88.00p88.20p290,590
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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.