European Assets Trust (EAT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Assets Trust

Date Open High Low Close* Volume
26/04/2016 107.75p 108.20p 106.52p 107.25p 245440
25/04/2016 109.50p 109.50p 107.00p 107.75p 374590
22/04/2016 110.50p 110.50p 108.50p 109.50p 414780
21/04/2016 111.00p 111.00p 110.00p 110.75p 397440
20/04/2016 111.15p 111.66p 110.50p 111.00p 491000
19/04/2016 111.00p 111.80p 110.12p 111.15p 585350
18/04/2016 110.75p 111.60p 110.00p 111.00p 593900
15/04/2016 111.25p 111.80p 110.50p 111.25p 433720
14/04/2016 111.25p 111.93p 110.50p 111.25p 523140
13/04/2016 110.50p 111.80p 110.00p 111.00p 598440
12/04/2016 110.25p 111.00p 109.20p 110.10p 467070
11/04/2016 110.10p 111.00p 109.20p 110.10p 462140
08/04/2016 109.75p 119.70p 109.20p 110.10p 1478030
07/04/2016 109.75p 110.50p 109.45p 110.00p 526380
06/04/2016 109.00p 110.00p 108.50p 109.25p 736800
05/04/2016 110.00p 110.49p 108.20p 108.75p 912660
04/04/2016 108.50p 110.50p 107.99p 110.00p 643660
01/04/2016 109.00p 109.39p 107.96p 108.50p 553740
31/03/2016 108.75p 109.83p 108.00p 109.25p 510140
30/03/2016 108.00p 109.48p 107.00p 108.50p 802460
29/03/2016 108.00p 109.00p 107.00p 107.75p 436260
24/03/2016 108.25p 109.00p 107.00p 108.00p 476820
23/03/2016 107.75p 108.98p 107.00p 108.25p 465310
22/03/2016 107.75p 108.00p 107.00p 107.50p 614300
21/03/2016 107.15p 108.00p 106.50p 107.50p 543390
18/03/2016 107.15p 107.65p 106.50p 107.15p 411500
17/03/2016 107.05p 108.00p 106.50p 107.15p 458720
16/03/2016 106.75p 107.50p 106.08p 106.80p 404400
15/03/2016 106.00p 107.00p 105.00p 106.25p 365550
14/03/2016 106.00p 107.00p 105.50p 106.25p 328870
11/03/2016 106.00p 106.00p 105.00p 106.00p 381980
10/03/2016 105.00p 106.42p 104.00p 105.50p 467270
09/03/2016 104.75p 105.50p 104.00p 105.00p 377920
08/03/2016 105.00p 105.50p 104.00p 104.75p 508660
07/03/2016 105.50p 106.20p 104.50p 105.50p 323590
04/03/2016 105.50p 106.40p 104.80p 105.50p 306300
03/03/2016 105.75p 106.50p 104.50p 105.50p 465130
02/03/2016 105.00p 106.50p 105.00p 105.75p 411250
01/03/2016 103.25p 105.00p 103.20p 104.25p 358540
29/02/2016 103.00p 104.00p 102.00p 103.25p 421190
26/02/2016 102.75p 104.00p 102.56p 103.50p 285860
25/02/2016 101.75p 103.30p 101.20p 102.50p 331030
24/02/2016 102.50p 102.74p 101.00p 101.50p 469480
23/02/2016 102.25p 103.30p 101.50p 102.50p 247230
22/02/2016 100.75p 103.50p 100.75p 102.50p 370350
19/02/2016 100.75p 101.00p 99.50p 100.50p 262780
18/02/2016 100.50p 101.50p 100.00p 100.75p 314060
17/02/2016 97.60p 100.00p 97.60p 99.75p 638480
16/02/2016 97.50p 97.88p 97.20p 97.60p 621810
15/02/2016 96.75p 98.00p 96.00p 97.50p 540140
12/02/2016 96.50p 96.50p 95.00p 95.75p 483740
11/02/2016 98.25p 98.25p 96.00p 96.50p 675310
10/02/2016 98.25p 99.00p 97.50p 98.25p 706060
09/02/2016 99.75p 99.75p 97.50p 98.25p 462040
08/02/2016 102.75p 102.75p 100.00p 100.00p 547610
05/02/2016 102.75p 103.49p 102.00p 102.75p 244390
04/02/2016 103.00p 103.90p 102.17p 102.75p 696620
03/02/2016 103.25p 103.85p 102.15p 102.75p 253930
02/02/2016 104.50p 104.72p 103.33p 103.50p 392580
01/02/2016 104.00p 105.00p 103.23p 104.50p 426170
29/01/2016 103.50p 104.08p 102.50p 103.75p 330310
28/01/2016 103.50p 104.12p 102.65p 103.25p 321480
27/01/2016 103.50p 104.35p 103.00p 103.75p 365590
26/01/2016 102.75p 103.55p 101.50p 103.50p 111430
25/01/2016 103.25p 104.40p 103.00p 103.75p 307730
22/01/2016 102.25p 104.00p 101.50p 103.25p 582580
21/01/2016 100.75p 102.25p 100.00p 102.25p 195530
20/01/2016 103.50p 103.50p 100.00p 100.75p 632690
19/01/2016 104.25p 104.90p 103.50p 104.25p 607450
18/01/2016 104.25p 104.50p 103.50p 103.75p 469350
15/01/2016 106.25p 106.42p 103.00p 103.70p 617000
14/01/2016 108.25p 108.25p 105.00p 106.25p 489140
13/01/2016 109.25p 110.50p 109.00p 109.75p 401350
12/01/2016 108.25p 110.00p 108.25p 109.25p 333370
11/01/2016 108.05p 108.90p 107.65p 108.25p 646020
08/01/2016 108.30p 109.11p 107.60p 108.35p 675220
07/01/2016 108.75p 108.75p 107.60p 108.05p 727600
06/01/2016 111.75p 112.24p 109.88p 110.25p 802800
05/01/2016 111.50p 112.50p 111.00p 111.75p 535610
04/01/2016 111.50p 112.00p 110.37p 111.25p 300290
31/12/2015 112.75p 113.50p 112.00p 112.75p 167820
30/12/2015 112.50p 113.50p 112.25p 112.75p 301550
29/12/2015 111.75p 113.00p 111.00p 112.50p 244570
24/12/2015 111.25p 112.11p 110.50p 111.75p 236260
23/12/2015 110.25p 111.80p 110.00p 111.25p 485710
22/12/2015 110.50p 111.00p 109.58p 110.25p 456270
21/12/2015 109.75p 110.90p 109.26p 110.50p 580680
18/12/2015 109.75p 110.50p 109.00p 109.75p 266220
17/12/2015 109.50p 110.80p 109.20p 110.15p 404840
16/12/2015 108.45p 109.34p 108.17p 108.75p 218100
15/12/2015 108.20p 109.00p 107.90p 108.45p 245020
14/12/2015 107.75p 109.00p 107.50p 108.00p 388950
11/12/2015 109.25p 109.32p 107.50p 107.75p 506880
10/12/2015 110.25p 110.50p 108.50p 109.25p 275760
09/12/2015 110.25p 110.50p 110.00p 110.25p 247220
08/12/2015 110.50p 111.00p 110.00p 110.25p 645460
07/12/2015 109.60p 111.00p 109.18p 110.50p 1395420
04/12/2015 109.20p 110.00p 108.50p 109.25p 666120
03/12/2015 109.00p 110.00p 109.00p 109.60p 405420
02/12/2015 108.00p 109.50p 107.74p 109.10p 499260
01/12/2015 107.00p 108.49p 107.00p 107.75p 798110
30/11/2015 106.25p 107.50p 106.00p 107.00p 278870
27/11/2015 106.25p 106.80p 105.50p 106.25p 707320
26/11/2015 105.50p 106.50p 105.00p 106.25p 462320
25/11/2015 105.50p 106.45p 105.00p 105.75p 184990
24/11/2015 106.25p 106.50p 105.00p 105.50p 625100
23/11/2015 106.25p 106.50p 105.50p 106.25p 371920
20/11/2015 106.25p 106.80p 105.50p 106.25p 547060
19/11/2015 105.75p 106.61p 105.20p 106.25p 287080
18/11/2015 105.75p 106.50p 105.00p 105.75p 732190
17/11/2015 105.25p 108.00p 104.50p 105.75p 690740
16/11/2015 104.20p 105.48p 103.08p 104.75p 349500
13/11/2015 106.00p 106.00p 104.50p 104.75p 437150
12/11/2015 106.75p 106.87p 106.00p 106.25p 272170
11/11/2015 106.75p 107.50p 106.00p 106.75p 656020
10/11/2015 107.25p 108.00p 106.00p 106.75p 863870
09/11/2015 107.25p 107.80p 106.65p 107.25p 1049900
06/11/2015 107.25p 108.00p 106.50p 107.25p 569430
05/11/2015 107.25p 107.50p 106.50p 106.90p 633100
04/11/2015 107.00p 107.40p 106.50p 107.25p 425950
03/11/2015 106.75p 107.25p 106.50p 107.00p 1138570
02/11/2015 106.35p 107.50p 105.00p 106.50p 1595450
30/10/2015 106.45p 107.20p 106.30p 106.45p 402430
29/10/2015 106.85p 107.23p 106.20p 106.45p 316720
28/10/2015 106.25p 106.92p 105.50p 106.60p 1330480
27/10/2015 105.75p 106.50p 105.00p 105.75p 313100
26/10/2015 105.75p 106.42p 105.00p 105.75p 328170
23/10/2015 105.00p 106.00p 104.65p 105.75p 713050
22/10/2015 105.00p 105.50p 104.10p 105.00p 889970
21/10/2015 104.75p 105.20p 104.50p 105.00p 718780
20/10/2015 105.25p 106.00p 104.50p 105.25p 436070
19/10/2015 105.75p 105.75p 104.50p 105.25p 337260
16/10/2015 106.25p 106.50p 105.00p 105.75p 709270
15/10/2015 105.75p 106.50p 105.00p 105.75p 238880
14/10/2015 105.65p 106.30p 105.00p 105.75p 237190
13/10/2015 106.75p 107.50p 105.15p 105.75p 279450
12/10/2015 106.25p 107.05p 106.00p 106.75p 310390
09/10/2015 106.25p 106.92p 105.52p 106.25p 309860
08/10/2015 106.25p 107.10p 105.50p 106.00p 758570
07/10/2015 105.75p 106.63p 105.50p 106.25p 246260
06/10/2015 105.00p 105.78p 104.55p 105.75p 331510
05/10/2015 105.00p 105.49p 104.08p 104.85p 288300
02/10/2015 103.75p 104.50p 103.02p 103.50p 272690
01/10/2015 104.25p 104.75p 103.01p 103.50p 429950
30/09/2015 102.75p 103.93p 102.50p 103.25p 476860
29/09/2015 101.50p 102.78p 101.00p 102.25p 398840
28/09/2015 103.75p 103.75p 102.00p 102.75p 350800
25/09/2015 103.75p 104.80p 103.05p 103.75p 280290
24/09/2015 103.75p 103.95p 102.50p 103.25p 499380
23/09/2015 103.50p 104.08p 103.00p 103.75p 335200
22/09/2015 104.75p 105.00p 103.00p 103.50p 735710
21/09/2015 104.75p 105.20p 104.00p 104.75p 552800
18/09/2015 106.75p 106.75p 104.00p 104.75p 672630
17/09/2015 106.75p 106.75p 106.00p 106.75p 597450
16/09/2015 106.25p 106.84p 106.08p 106.75p 305730
15/09/2015 106.25p 107.50p 105.50p 107.50p 292100
14/09/2015 106.25p 107.20p 105.54p 106.75p 600680
11/09/2015 106.75p 107.00p 105.50p 106.25p 349960
10/09/2015 106.75p 107.33p 106.00p 106.75p 369980
09/09/2015 108.25p 109.20p 107.50p 108.25p 480270
08/09/2015 106.00p 107.50p 106.00p 106.75p 648280
07/09/2015 106.00p 106.40p 105.50p 106.00p 420990
04/09/2015 107.00p 107.24p 105.60p 105.75p 515170
03/09/2015 106.25p 107.97p 104.50p 107.25p 749050
02/09/2015 104.75p 106.40p 104.75p 105.75p 1187350
01/09/2015 105.25p 105.93p 104.22p 104.75p 639460
28/08/2015 107.25p 107.92p 106.05p 106.75p 326290
27/08/2015 105.25p 107.58p 105.25p 107.25p 1468280
26/08/2015 102.50p 104.41p 101.51p 103.75p 616470
25/08/2015 101.00p 104.50p 100.50p 103.50p 2393570
24/08/2015 101.50p 101.95p 99.00p 100.25p 1236030
21/08/2015 104.50p 105.20p 104.00p 104.75p 493820
20/08/2015 106.75p 106.75p 105.50p 106.00p 497470
19/08/2015 107.75p 107.75p 106.00p 106.75p 598420
18/08/2015 107.75p 108.00p 107.00p 107.75p 444800
17/08/2015 108.50p 108.89p 107.00p 107.75p 791390
14/08/2015 108.50p 108.80p 107.50p 108.25p 1473500
13/08/2015 108.50p 108.89p 108.00p 108.50p 931010
12/08/2015 110.50p 110.50p 109.42p 109.75p 500480
11/08/2015 111.50p 111.92p 110.68p 110.75p 766160
10/08/2015 111.75p 112.02p 111.00p 111.50p 965190
07/08/2015 111.50p 112.00p 111.00p 111.50p 726990
06/08/2015 111.75p 112.05p 111.11p 111.50p 749390
05/08/2015 111.00p 112.10p 110.86p 111.75p 535230
04/08/2015 111.00p 111.59p 110.80p 111.00p 752740
03/08/2015 110.25p 111.50p 109.67p 111.00p 362090
31/07/2015 110.50p 111.00p 110.10p 110.50p 435550
30/07/2015 110.75p 111.50p 110.00p 110.50p 1530590
29/07/2015 111.25p 111.75p 110.00p 110.75p 487630
28/07/2015 111.00p 111.79p 110.50p 111.00p 590440
27/07/2015 111.25p 111.50p 110.71p 111.00p 316190
24/07/2015 111.00p 112.48p 110.71p 111.50p 845760
23/07/2015 110.50p 111.50p 110.37p 111.00p 547220
22/07/2015 110.25p 111.05p 109.51p 110.25p 706320
21/07/2015 110.75p 111.50p 110.23p 110.75p 558720
20/07/2015 110.75p 111.50p 110.07p 110.75p 1540270
17/07/2015 110.75p 111.50p 110.00p 110.75p 629580
16/07/2015 110.00p 111.50p 110.00p 110.75p 1195260
15/07/2015 111.00p 111.98p 109.50p 110.00p 929510
14/07/2015 111.25p 111.60p 110.50p 111.00p 658940

*Close Price adjusted for both dividends and splits