1. Share Prices

  2. European Assets Trust PLC (EAT)

80.00p-1.20 (-1.48%)19 Dec 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
Dec 18, 202481.80p82.60p81.20p81.20p372,446
Dec 17, 202483.00p83.00p81.20p81.20p496,942
Dec 16, 202482.60p83.20p81.80p82.10p563,141
Dec 13, 202482.10p83.20p81.81p82.70p483,931
Dec 12, 202482.80p83.00p81.95p82.00p1,224,258
Dec 11, 202482.60p83.40p82.20p82.20p615,782
Dec 10, 202482.60p83.52p82.60p82.60p576,974
Dec 9, 202483.60p84.20p82.00p83.60p451,137
Dec 6, 202483.80p84.00p83.20p83.20p295,919
Dec 5, 202483.20p84.18p82.90p84.00p1,450,801
Dec 4, 202482.60p83.60p82.34p83.00p748,699
Dec 3, 202482.00p83.20p81.72p83.20p658,982
Dec 2, 202481.00p82.20p80.42p81.90p1,063,827
Nov 29, 202481.00p81.40p80.20p80.40p249,105
Nov 28, 202481.40p81.60p80.40p80.80p407,555
Nov 27, 202481.80p82.00p81.00p81.40p237,871
Nov 26, 202482.20p83.03p81.40p81.40p587,420
Nov 25, 202482.60p83.24p81.85p82.80p529,587
Nov 22, 202482.00p82.60p81.50p82.40p548,400
Nov 21, 202481.80p82.59p81.00p81.40p3,657,379
Nov 20, 202481.40p82.00p81.00p82.00p2,314,124
Nov 19, 202481.80p82.44p80.60p81.20p433,724
Nov 18, 202482.00p83.60p81.94p82.00p402,038
Nov 15, 202482.60p83.60p82.23p82.60p327,218
Nov 14, 202483.00p83.80p82.20p83.80p370,576
Nov 13, 202482.80p83.60p82.00p82.20p232,475
Nov 12, 202482.92p83.20p82.00p82.40p18,771,899
Nov 11, 202483.28p84.00p82.40p83.70p497,570
Nov 8, 202483.00p84.00p82.20p82.80p375,518
Nov 7, 202483.00p84.00p81.74p83.60p679,637
Nov 6, 202484.00p84.54p82.08p82.30p440,290
Nov 5, 202483.20p84.80p83.00p83.00p358,036
Nov 4, 202483.30p84.80p83.20p83.50p316,397
Nov 1, 202482.80p84.80p82.13p83.00p2,446,129
Oct 31, 202482.80p83.60p82.40p82.40p770,748
Oct 30, 202483.20p84.20p82.80p82.80p294,481
Oct 29, 202484.00p84.60p83.50p83.60p316,859
Oct 28, 202484.00p85.00p84.00p84.00p897,059
Oct 25, 202484.40p85.00p84.00p84.20p462,389
Oct 24, 202483.00p83.60p83.00p84.00p686,881
Oct 23, 202482.80p83.40p82.60p83.00p1,267,663
Oct 22, 202483.00p84.40p82.50p82.60p382,290
Oct 21, 202484.40p84.60p83.00p83.20p315,310
Oct 18, 202483.60p84.40p83.00p83.80p919,398
Oct 17, 202483.60p84.40p83.01p83.30p244,855
Oct 16, 202483.23p84.40p83.20p83.40p283,213
Oct 15, 202483.80p84.80p83.40p83.20p563,300
Oct 14, 202483.20p84.80p83.20p84.00p458,875
Oct 11, 202483.60p84.00p83.00p83.00p482,718
Oct 10, 202484.20p85.00p83.20p83.70p201,548
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.208.29
Integrafin Holdings PLC352.003.38
Mitchells & Butlers PLC245.502.29
Metro Bank Holdings PLC96.402.23
Pennon Group PLC597.712.09
Just Group PLC163.801.99

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,403.00-6.59
Dr. Martens PLC71.90-5.89
Ceres Power Holdings PLC166.50-5.13
Bodycote PLC614.35-4.01
Harworth Group PLC157.00-3.98
Edinburgh Worldwide Investment Trust PLC186.80-3.81