EAT

European Assets Historical Data - EAT

EAT Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 136.75 -1.25 -0.91% 137.00 137.00 136.50 446,854
Dec 01 2021 138.00 1.50 1.1% 137.50 138.00 137.00 1,085,207
Nov 30 2021 136.50 -1.50 -1.09% 137.00 138.00 136.50 1,359,032
Nov 29 2021 138.00 2.00 1.47% 137.00 138.00 137.00 531,569
Nov 26 2021 136.00 -2.50 -1.81% 135.50 136.00 134.00 969,237
Nov 25 2021 138.50 2.00 1.47% 138.00 139.50 138.00 476,757
Nov 24 2021 136.50 -0.50 -0.36% 138.50 138.50 136.00 1,223,737
Nov 23 2021 137.00 -4.25 -3.01% 141.00 141.00 137.00 600,295
Nov 22 2021 141.25 0.00 0.0% 142.50 143.00 141.25 176,185
Nov 19 2021 141.25 -1.25 -0.88% 142.50 143.50 141.00 458,156
Nov 18 2021 142.50 -0.25 -0.18% 143.00 143.00 141.50 445,126
Nov 17 2021 142.75 -1.00 -0.7% 143.50 144.50 142.75 382,340
Nov 16 2021 143.75 0.25 0.17% 143.50 144.50 143.00 499,181
Nov 15 2021 143.50 -0.75 -0.52% 144.50 145.00 143.50 324,176
Nov 12 2021 144.25 1.00 0.7% 144.50 144.50 144.25 480,920
Nov 11 2021 143.25 -0.50 -0.35% 144.00 144.00 143.00 635,723
Nov 10 2021 143.75 -1.50 -1.03% 145.00 145.50 143.50 403,385
Nov 09 2021 145.25 -0.75 -0.51% 146.00 146.00 145.00 553,136
Nov 08 2021 146.00 1.50 1.04% 145.50 146.00 145.00 888,553
Nov 05 2021 144.50 -1.00 -0.69% 146.00 146.50 144.50 539,893
Nov 04 2021 145.50 2.50 1.75% 143.50 145.50 143.50 745,274
Nov 03 2021 143.00 -0.50 -0.35% 143.00 143.00 142.50 246,709
Nov 02 2021 143.50 1.25 0.88% 143.50 144.00 143.50 725,580
Nov 01 2021 142.25 2.50 1.79% 141.00 142.50 141.00 3,262,430
Oct 29 2021 139.75 0.00 +0.00% 139.50 139.75 139.00 0.00
Oct 29 2021 139.75 -1.00 -0.71% 139.50 139.75 139.00 296,503
Oct 28 2021 140.75 0.00 0.0% 140.50 140.75 140.50 328,023
Oct 27 2021 140.75 1.25 0.9% 140.50 141.00 140.00 664,522
Oct 26 2021 139.50 0.50 0.36% 138.50 139.50 138.50 354,090
Oct 25 2021 139.00 0.00 0.0% 139.00 140.00 138.50 338,964
Oct 22 2021 139.00 -0.50 -0.36% 139.50 140.50 139.00 267,290
Oct 21 2021 139.50 0.25 0.18% 138.50 139.50 138.00 339,394
Oct 20 2021 139.25 0.75 0.54% 138.50 139.50 138.50 431,880
Oct 19 2021 138.50 0.50 0.36% 139.00 139.00 138.50 328,998
Oct 18 2021 138.00 -0.50 -0.36% 137.50 139.00 137.00 377,413
Oct 15 2021 138.50 0.00 0.0% 139.50 139.50 138.50 630,413
Oct 14 2021 138.50 3.50 2.59% 137.00 139.00 137.00 690,258
Oct 13 2021 135.00 0.75 0.56% 133.50 135.50 131.50 666,409
Oct 12 2021 134.25 -1.25 -0.92% 133.50 134.50 133.50 518,446
Oct 11 2021 135.50 -1.50 -1.09% 136.50 136.50 134.50 575,635
Oct 08 2021 137.00 -0.50 -0.36% 137.50 137.50 137.00 909,466
Oct 07 2021 137.50 0.25 0.18% 137.50 138.00 137.00 366,401
Oct 06 2021 137.25 -1.25 -0.9% 138.00 138.00 136.50 861,754
Oct 05 2021 138.50 1.00 0.73% 138.00 139.00 138.00 833,777
Oct 04 2021 137.50 -1.00 -0.72% 138.50 139.00 137.50 716,469
Oct 01 2021 138.50 -1.00 -0.72% 139.50 140.00 138.00 501,565
Sep 30 2021 139.50 -1.00 -0.71% 141.00 142.50 139.50 486,993
Sep 29 2021 140.50 1.00 0.72% 142.00 142.50 140.50 420,098
Sep 28 2021 139.50 -3.00 -2.11% 143.50 143.50 139.50 914,771
Sep 27 2021 142.50 -3.50 -2.4% 146.50 146.50 142.50 788,154
Sep 24 2021 146.00 -1.50 -1.02% 147.00 147.00 146.00 422,568
Sep 23 2021 147.50 1.50 1.03% 147.00 148.00 147.00 1,175,231
Sep 22 2021 146.00 1.00 0.69% 145.00 146.00 145.00 736,196
Sep 21 2021 145.00 1.50 1.05% 142.50 145.50 142.50 779,817
Sep 20 2021 143.50 -2.50 -1.71% 146.00 146.00 141.50 1,132,323
Sep 17 2021 146.00 0.00 0.0% 148.00 148.00 145.50 1,504,099
Sep 16 2021 146.00 0.50 0.34% 147.00 147.00 145.50 1,121,732
Sep 15 2021 145.50 -1.50 -1.02% 147.50 147.50 145.50 538,783
Sep 14 2021 147.00 -0.75 -0.51% 148.00 148.00 147.00 542,101
Sep 13 2021 147.75 -1.25 -0.84% 150.00 150.00 147.75 770,539
Sep 10 2021 149.00 1.00 0.68% 149.50 149.50 149.00 702,356
Sep 09 2021 148.00 -1.00 -0.67% 148.00 148.50 148.00 585,627
Sep 08 2021 149.00 -0.50 -0.33% 149.00 149.00 148.50 695,454
Sep 07 2021 149.50 -1.00 -0.66% 152.00 152.00 149.50 1,030,696
Sep 06 2021 150.50 2.00 1.35% 150.50 152.00 150.50 1,096,475
Your Recent History
LSE
EAT
European A..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211203 19:29:37