European Assets Trust Plc Historical Data - EAT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
European Assets Trust Plc (EAT)
European Assets Trust Plc (EAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.2	-1.40515222482	85.4	86.2	82.2	463719	84.46830484	DE
4	0	0	84.2	86.2	82.2	438350	84.91927218	DE
12	1.6	1.93704600484	82.6	86.2	79.2	601490	82.92865785	DE
26	-1.2	-1.40515222482	85.4	87.6	79.2	762719	83.0706153	DE
52	-2.1	-2.43337195829	86.3	91.8	79.2	653230	84.71330647	DE
156	-15.8	-15.8	100	118	73	586887	89.09708075	DE
260	-13.2	-13.5523613963	97.4	152	62.4	570780	99.66705426	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741109400	82.4	-2.1	-2.49	83.6	83.6	82.2	324822
1741023000	84.5	0.7	0.84	84.2	84.5	84.2	295401
1740763800	83.8	-0.3	-0.36	83.8	83.8	83.8	330040
1740677400	84.1	-1.2	-1.41	85.8	85.8	84.1	212499
1740591000	85.3	0.3	0.35	85.4	86.2	85	1155832
1740504600	85	-0.4	-0.47	85	85.4	85	602085
1740418200	85.4	0.4	0.47	86.2	86.2	85	672341
1740159000	85	-0.2	-0.23	85.8	85.8	85	422860
1740072600	85.2	-0.2	-0.23	85.4	85.4	85	673186
1739986200	85.4	-0.1	-0.12	85	85.4	85	319809
1739899800	85.5	-0.1	-0.12	85.4	86	85.4	347119
1739813400	85.6	0	0.00	85.6	85.8	85.6	232790
1739554200	85.6	0.4	0.47	85.2	85.8	85.2	544606
1739467800	85.2	0.5	0.59	84.8	85.4	84.6	261103
1739381400	84.7	0.3	0.36	84.4	84.7	84	438028
1739295000	84.4	-0.2	-0.24	85	85	84.4	284837
1739208600	84.6	0	0.00	84.8	84.8	84	597097
1738949400	84.6	-0.6	-0.70	84	85.4	84	343701
1738863000	85.2	1	1.19	84.8	85.4	84.8	547041
1738776600	84.2	0.4	0.48	84.2	84.2	84.2	161812
1738690200	83.8	-0.2	-0.24	84.8	84.8	83.8	463463
1738603800	84	-1	-1.18	84	84	83	2277785
1738344600	85	0.7	0.83	84.6	85.4	84.6	766370
1738258200	84.3	0.7	0.84	83.6	84.3	83.6	218638
1738171800	83.6	0.2	0.24	83.8	83.8	83.6	403706
1738085400	83.4	0.4	0.48	83	83.6	83	806875
1737999000	83	-0.8	-0.95	83	83.2	82.2	482871
1737739800	83.8	0.2	0.24	84	84	83.6	781592
1737653400	83.6	0.6	0.72	82.8	83.6	82.2	995514
1737567000	83	1.2	1.47	81.8	83.2	81.4	1383727
1737480600	81.8	0.4	0.49	81.4	82	80.8	2322834
1737394200	81.4	-0.2	-0.25	81.8	82	81.2	675296
1737135000	81.6	0	0.00	82.6	82.6	81.6	1178021
1737048600	81.6	-0.8	-0.97	81.8	83	81.6	824979
1736962200	82.4	0.7	0.86	82.6	82.6	82.4	391574
1736875800	81.7	0.5	0.62	81.8	82	81.2	384636
1736789400	81.2	-0.8	-0.98	81.6	81.6	81	568679
1736530200	82	0	0.00	81.6	82.6	81.2	600658
1736443800	82	0.6	0.74	81.4	82	81.4	656215
1736357400	81.4	0	0.00	81.4	81.4	81.2	343062
1736271000	81.4	0	0.00	82.2	82.2	81.4	664756
1736184600	81.4	1	1.24	80.8	82.8	80.8	593847
1735925400	80.4	-0.4	-0.50	80	80.4	80	570399
1735839000	80.8	1.4	1.76	79.2	81	79.2	579152
1735666200	79.4	-1.2	-1.49	80.4	80.4	79.4	271361
1735579800	80.6	-0.3	-0.37	81	81	79.8	500499
1735320600	80.9	0.7	0.87	81.4	81.4	80.9	113671
1735061400	80.2	-0.2	-0.25	80.2	80.2	80.2	199759
1734975000	80.4	-0.6	-0.74	80.6	80.6	80.4	326819
1734715800	81	1	1.25	80	81	79.4	782230
1734629400	80	-1.2	-1.48	80.2	80.8	80	304651
1734543000	81.2	0	0.00	81.8	82	81.2	372446
1734456600	81.2	-0.9	-1.10	83	83	81.2	496942
1734370200	82.1	-0.6	-0.73	82.6	83.2	81.8	563141
1734111000	82.7	0.7	0.85	82.7	82.7	82.7	483931
1734024600	82	-0.2	-0.24	82.8	82.8	82	1312458
1733938200	82.2	-0.4	-0.48	82.6	82.6	82.2	855382
1733851800	82.6	-1	-1.20	82.6	82.6	82.6	576974
1733765400	83.6	0.4	0.48	83.6	84	82.6	451137
1733506200	83.2	-0.8	-0.95	83.8	83.8	83.2	295919
1733419800	84	1	1.20	83.2	84	83.2	1250801

European Assets

Southern Empire Resources

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions