European Assets Trust Plc Historical Data - EAT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

European Assets Trust Plc (EAT)

85.60

0.80

(0.94%)

Closed April 23 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.4	2.88461538462	83.2	85.8	83	259193	83.9371072	DE
4	-1.1	-1.26874279123	86.7	87.8	83	509855	85.55874272	DE
12	0	0	85.6	88.9	83	532198	86.23351472	DE
26	9.8	12.9287598945	75.8	90	73	483927	84.29393643	DE
52	-7.2	-7.75862068966	92.8	95.7	73	494349	86.21869266	DE
156	-43.4	-33.6434108527	129	152	73	560493	104.5322652	DE
260	-20.3	-19.1690273843	105.9	152	62.4	557205	104.2003798	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	84.8	1.4	1.68	84.4	84.8	84	177390
1713544200	83.4	-0.6	-0.71	83.2	83.8	83.2	169864
1713457800	84	0.4	0.48	83.4	84	83.4	309879
1713371400	83.6	-0.4	-0.48	83.8	84	83.2	303751
1713285000	84	-0.4	-0.47	83.2	84	83	335080
1713198600	84.4	-0.4	-0.47	84.4	86.2	84.4	499214
1712939400	84.8	0	0.00	85.2	85.2	84.8	341569
1712853000	84.8	-0.4	-0.47	85.4	85.4	84.4	429143
1712766600	85.2	-0.3	-0.35	86	86	85	640290
1712680200	85.5	-0.3	-0.35	86.6	86.6	85.5	860925
1712593800	85.8	0.8	0.94	85.4	85.8	85	1152507
1712334600	85	-1.4	-1.62	85.4	86.6	85	338929
1712248200	86.4	-0.4	-0.46	86.2	86.4	86.2	322039
1712161800	86.8	0.6	0.70	87.8	87.8	86.6	638414
1712075400	86.2	-0.8	-0.92	87	87	86.2	864935
1711647000	87	1	1.16	87	87	87	467030
1711560600	86	-0.7	-0.81	86.6	87	86	497869
1711474200	86.7	0.7	0.81	86.7	86.8	86.7	828570
1711387800	86	0.1	0.12	86	87.1	85.8	822596
1711128600	85.9	-0.1	-0.12	86.5	86.6	85.9	495181
1711042200	86	0	0.00	86	86.8	86	369951
1710955800	86	-0.2	-0.23	86	86.2	85.6	308459
1710869400	86.2	0.7	0.82	85.5	86.2	85.5	393468
1710783000	85.5	-1.1	-1.27	86.3	86.4	85.5	592148
1710523800	86.6	-0.05	-0.06	86.6	86.9	85.5	672282
1710437400	86.65	0.15	0.17	87.1	87.8	86.5	426548
1710351000	86.5	-0.4	-0.46	86.1	87	86.1	304167
1710264600	86.9	0.45	0.52	86.6	87	86.5	468452
1710178200	86.45	-0.45	-0.52	86.3	86.5	86	1365614
1709919000	86.9	-0.1	-0.11	86.5	87.2	86.5	648086
1709832600	87	-0.15	-0.17	86.3	87.3	86.3	347476
1709746200	87.15	1.15	1.34	86.4	87.15	86.3	669207
1709659800	86	-0.4	-0.46	86.3	86.3	86	1020877
1709573400	86.4	-0.6	-0.69	86.8	87	86.2	431695
1709314200	87	0.6	0.69	86.5	87	86.5	306615
1709227800	86.4	0.4	0.47	86.9	86.9	86.1	355518
1709141400	86	-0.7	-0.81	86.5	86.5	86	629118
1709055000	86.7	0.2	0.23	86.8	87	86.5	215694
1708968600	86.5	-0.5	-0.57	87.3	87.3	86.5	1110777
1708709400	87	-0.5	-0.57	87.4	87.8	87	566050
1708623000	87.5	0.8	0.92	87.4	88	87.4	299630
1708536600	86.7	0.4	0.46	86	86.7	86	486194
1708450200	86.3	-0.8	-0.92	86.4	86.6	86.2	322470
1708363800	87.1	0.7	0.81	86.5	87.1	86.5	285342
1708104600	86.4	-0.2	-0.23	87.5	88.1	86.4	413503
1708018200	86.6	0.4	0.46	86.9	87.3	86.1	397518
1707931800	86.2	0.2	0.23	85.5	86.4	85.5	401298
1707845400	86	-0.9	-1.04	86.6	87	85.4	424231
1707759000	86.9	-0.5	-0.57	87.2	87.9	86.7	447622
1707499800	87.4	1.1	1.27	86.7	87.4	86.2	200944
1707413400	86.3	0.5	0.58	86.4	86.9	86.3	536912
1707327000	85.8	0	0.00	85.5	86.4	85.5	273332
1707240600	85.8	-0.3	-0.35	86.1	86.1	85.8	193467
1707154200	86.1	-0.1	-0.12	86.8	86.9	85.8	673783
1706895000	86.2	-1.1	-1.26	88.9	88.9	85.9	438807
1706808600	87.3	0.9	1.04	86	88.3	86	2562137
1706722200	86.4	0.6	0.70	85.5	86.7	85.4	502655
1706635800	85.8	0.6	0.70	85.6	85.8	85	310253
1706549400	85.2	-0.35	-0.41	86	86	84.8	319759
1706290200	85.55	1.45	1.72	83.4	85.6	83.4	205039
1706203800	84.1	0.15	0.18	83.7	84.1	83.6	336715
1706117400	83.95	0.45	0.54	83.5	84	82.4	425707
1706031000	83.5	0.05	0.06	83.7	83.7	83.5	395215

European Assets

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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