XLON:EAT
European Assets Trust PLC GBP Stock Price (Quote)
£86.00
-0.200 (-0.232%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £82.60 | £88.00 | Tuesday, 30th Apr 2024 EAT.L stock ended at £86.00. This is 0.232% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.57% from a day low at £85.60 to a day high of £87.80. |
| 90 days | £82.60 | £89.00 | |
| 52 weeks | £73.00 | £95.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | £86.21 | £87.80 | £85.60 | £86.00 | 402 792 |
| Apr 29, 2024 | £85.34 | £87.00 | £85.34 | £86.20 | 580 720 |
| Apr 26, 2024 | £85.40 | £86.40 | £84.80 | £85.60 | 382 655 |
| Apr 25, 2024 | £86.09 | £86.20 | £84.20 | £84.60 | 212 473 |
| Apr 24, 2024 | £86.00 | £86.80 | £85.60 | £85.60 | 531 125 |
| Apr 23, 2024 | £84.76 | £85.86 | £84.76 | £85.60 | 479 671 |
| Apr 22, 2024 | £83.33 | £85.95 | £83.33 | £84.80 | 177 870 |
| Apr 19, 2024 | £83.75 | £84.40 | £83.00 | £83.40 | 169 864 |
| Apr 18, 2024 | £83.76 | £84.40 | £82.60 | £84.00 | 309 879 |
| Apr 17, 2024 | £83.80 | £85.40 | £82.60 | £83.60 | 303 751 |
| Apr 16, 2024 | £83.64 | £84.87 | £83.00 | £84.00 | 335 094 |
| Apr 15, 2024 | £85.04 | £86.58 | £84.40 | £84.40 | 519 147 |
| Apr 12, 2024 | £85.20 | £86.40 | £84.74 | £84.80 | 341 569 |
| Apr 11, 2024 | £85.66 | £86.20 | £84.33 | £84.80 | 429 143 |
| Apr 10, 2024 | £86.60 | £87.20 | £85.00 | £85.20 | 640 290 |
| Apr 09, 2024 | £85.92 | £87.40 | £85.16 | £85.50 | 860 925 |
| Apr 08, 2024 | £85.02 | £87.20 | £85.00 | £85.80 | 1 152 507 |
| Apr 05, 2024 | £85.80 | £86.60 | £85.00 | £85.00 | 338 930 |
| Apr 04, 2024 | £86.27 | £87.15 | £86.12 | £86.40 | 322 039 |
| Apr 03, 2024 | £86.40 | £88.00 | £86.00 | £86.80 | 641 811 |
| Apr 02, 2024 | £87.00 | £87.00 | £87.00 | £87.00 | 0 |
| Mar 28, 2024 | £87.15 | £87.90 | £86.40 | £87.00 | 467 030 |
| Mar 27, 2024 | £86.18 | £87.90 | £86.00 | £86.00 | 383 419 |
| Mar 26, 2024 | £85.90 | £87.90 | £85.70 | £86.70 | 928 570 |
| Mar 25, 2024 | £87.48 | £87.90 | £85.80 | £86.00 | 822 596 |
