Shares Magazine
86.20p+0.20 (+0.23%)02 May 2025, 17:15
European Assets Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 86.00p | 86.50p | 85.60p | 86.20p | 812,712 |
| May 1, 2025 | 84.20p | 86.60p | 83.64p | 86.00p | 2,632,437 |
| Apr 30, 2025 | 82.00p | 85.00p | 81.33p | 84.00p | 513,306 |
| Apr 29, 2025 | 81.60p | 81.80p | 80.72p | 81.80p | 376,026 |
| Apr 28, 2025 | 80.80p | 81.60p | 80.00p | 81.40p | 421,192 |
| Apr 25, 2025 | 80.20p | 81.20p | 80.00p | 80.50p | 222,097 |
| Apr 24, 2025 | 81.20p | 81.20p | 79.19p | 80.00p | 85,852 |
| Apr 23, 2025 | 79.60p | 80.40p | 79.00p | 79.60p | 503,756 |
| Apr 22, 2025 | 78.00p | 79.80p | 77.60p | 78.80p | 382,882 |
| Apr 17, 2025 | 78.40p | 79.80p | 77.17p | 78.40p | 295,751 |
| Apr 16, 2025 | 78.60p | 79.00p | 76.40p | 78.80p | 374,437 |
| Apr 15, 2025 | 79.40p | 79.80p | 77.24p | 79.30p | 1,061,304 |
| Apr 14, 2025 | 78.40p | 79.40p | 77.59p | 79.20p | 315,795 |
| Apr 11, 2025 | 76.20p | 77.57p | 75.72p | 77.00p | 301,984 |
| Apr 10, 2025 | 78.00p | 78.82p | 75.40p | 76.40p | 808,194 |
| Apr 9, 2025 | 72.60p | 74.00p | 71.90p | 72.40p | 347,001 |
| Apr 8, 2025 | 72.60p | 75.36p | 72.57p | 74.80p | 1,043,955 |
| Apr 7, 2025 | 72.80p | 73.00p | 67.00p | 71.20p | 2,126,301 |
| Apr 4, 2025 | 78.00p | 79.40p | 73.40p | 74.60p | 901,784 |
| Apr 3, 2025 | 79.20p | 79.24p | 78.10p | 78.40p | 651,159 |
| Apr 2, 2025 | 81.40p | 81.60p | 79.95p | 81.20p | 516,023 |
| Apr 1, 2025 | 81.60p | 81.80p | 80.60p | 80.80p | 831,931 |
| Mar 31, 2025 | 81.80p | 81.80p | 80.28p | 80.80p | 1,344,133 |
| Mar 28, 2025 | 82.60p | 83.40p | 81.60p | 81.60p | 371,180 |
| Mar 27, 2025 | 83.00p | 84.00p | 82.60p | 82.60p | 362,765 |
| Mar 26, 2025 | 84.00p | 85.20p | 83.40p | 83.50p | 486,774 |
| Mar 25, 2025 | 84.00p | 84.60p | 83.21p | 83.90p | 850,395 |
| Mar 24, 2025 | 83.80p | 84.40p | 83.20p | 83.80p | 1,160,402 |
| Mar 21, 2025 | 83.40p | 84.40p | 82.80p | 83.00p | 1,711,233 |
| Mar 20, 2025 | 84.00p | 85.00p | 83.42p | 84.00p | 899,541 |
| Mar 19, 2025 | 84.40p | 85.60p | 83.46p | 84.50p | 963,504 |
| Mar 18, 2025 | 84.20p | 85.80p | 83.54p | 84.50p | 935,055 |
| Mar 17, 2025 | 82.80p | 84.20p | 82.61p | 83.00p | 812,369 |
| Mar 14, 2025 | 82.40p | 82.99p | 81.00p | 82.70p | 778,914 |
| Mar 13, 2025 | 82.20p | 83.60p | 81.06p | 81.40p | 275,374 |
| Mar 12, 2025 | 82.60p | 83.80p | 82.00p | 82.20p | 463,292 |
| Mar 11, 2025 | 82.80p | 84.00p | 82.20p | 82.20p | 513,918 |
| Mar 10, 2025 | 84.00p | 84.86p | 82.60p | 82.60p | 411,105 |
| Mar 7, 2025 | 84.20p | 85.20p | 84.12p | 84.60p | 190,666 |
| Mar 6, 2025 | 84.80p | 86.00p | 83.80p | 85.40p | 432,542 |
| Mar 5, 2025 | 83.00p | 84.80p | 83.00p | 84.20p | 446,708 |
| Mar 4, 2025 | 83.60p | 85.00p | 82.00p | 82.40p | 324,822 |
| Mar 3, 2025 | 84.20p | 85.40p | 83.62p | 84.50p | 295,401 |
| Feb 28, 2025 | 83.80p | 84.80p | 83.68p | 83.80p | 330,040 |
| Feb 27, 2025 | 85.80p | 86.32p | 84.06p | 84.10p | 212,499 |
| Feb 26, 2025 | 85.40p | 86.40p | 85.00p | 85.30p | 1,155,834 |
| Feb 25, 2025 | 85.00p | 85.70p | 84.80p | 85.00p | 602,085 |
| Feb 24, 2025 | 86.20p | 86.20p | 84.80p | 85.40p | 672,341 |
| Feb 21, 2025 | 85.80p | 86.00p | 85.00p | 85.00p | 422,860 |
| Feb 20, 2025 | 85.40p | 85.60p | 85.00p | 85.20p | 667,272 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.