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
05/04/2012 59.35p 59.50p 59.20p 59.35p 170230
04/04/2012 59.75p 59.90p 59.20p 59.35p 145340
03/04/2012 59.65p 59.94p 59.50p 59.75p 68860
02/04/2012 59.65p 60.00p 59.30p 59.65p 127180
30/03/2012 59.50p 59.89p 59.00p 59.65p 69200
29/03/2012 59.50p 59.89p 59.00p 59.50p 105490
28/03/2012 59.60p 59.90p 59.53p 59.75p 73000
27/03/2012 59.60p 59.89p 59.20p 59.60p 61500
26/03/2012 59.20p 59.89p 59.03p 59.60p 75120
23/03/2012 59.20p 59.67p 58.73p 59.20p 38980
22/03/2012 59.20p 59.67p 58.73p 59.20p 26310
21/03/2012 59.00p 59.67p 58.70p 59.20p 207370
20/03/2012 59.00p 59.47p 58.50p 59.00p 118160
19/03/2012 59.00p 59.40p 58.53p 59.00p 128420
16/03/2012 59.20p 59.50p 58.70p 59.00p 92210
15/03/2012 59.20p 59.50p 58.70p 59.20p 94920
14/03/2012 59.10p 59.67p 58.73p 59.20p 70350
13/03/2012 59.10p 59.39p 58.73p 59.10p 88310
12/03/2012 59.10p 59.39p 58.73p 59.10p 96250
09/03/2012 59.10p 59.39p 58.73p 59.10p 27940
08/03/2012 59.10p 59.39p 58.70p 59.10p 46230
07/03/2012 59.35p 59.40p 58.70p 59.10p 197720
06/03/2012 59.57p 59.77p 59.23p 59.35p 155940
05/03/2012 59.57p 59.80p 59.25p 59.57p 73810
02/03/2012 59.57p 59.57p 59.25p 59.57p 51160
01/03/2012 59.57p 59.77p 59.30p 59.57p 67400
29/02/2012 59.57p 59.90p 59.25p 59.57p 100880
28/02/2012 59.57p 59.80p 59.25p 59.57p 128330
27/02/2012 59.57p 59.90p 59.25p 59.57p 95230
24/02/2012 59.43p 59.87p 59.30p 59.57p 62950
23/02/2012 59.22p 59.64p 58.90p 59.43p 61360
22/02/2012 59.22p 59.62p 58.81p 59.22p 48860
21/02/2012 59.05p 59.64p 58.70p 59.22p 35400
20/02/2012 58.85p 59.05p 58.60p 59.05p 161800
17/02/2012 58.85p 59.10p 58.60p 58.85p 72770
16/02/2012 58.95p 59.10p 58.60p 58.85p 42840
15/02/2012 58.95p 59.10p 58.80p 58.95p 84230
14/02/2012 58.95p 59.10p 58.80p 58.95p 71260
13/02/2012 58.95p 59.10p 58.80p 58.95p 97740
10/02/2012 58.80p 59.10p 58.80p 58.95p 215870
09/02/2012 58.70p 58.90p 58.60p 58.80p 55110
08/02/2012 58.35p 58.87p 58.20p 58.70p 737270
07/02/2012 57.85p 58.40p 57.85p 58.35p 54140
06/02/2012 57.75p 58.00p 57.50p 57.85p 138310
03/02/2012 56.75p 57.85p 56.50p 57.75p 45750
02/02/2012 56.60p 57.00p 56.25p 56.75p 140090
01/02/2012 55.50p 56.60p 55.30p 56.50p 63470
31/01/2012 54.85p 56.00p 54.85p 55.50p 99150
30/01/2012 54.85p 54.85p 54.70p 54.85p 96410
27/01/2012 54.85p 54.99p 54.70p 54.85p 28580
26/01/2012 54.65p 54.85p 54.65p 54.85p 132710
25/01/2012 54.65p 54.69p 54.60p 54.65p 43660
24/01/2012 54.65p 54.70p 54.60p 54.65p 233620
23/01/2012 54.60p 54.70p 54.50p 54.65p 144490
20/01/2012 54.60p 54.70p 54.50p 54.60p 21380
19/01/2012 54.45p 54.60p 54.30p 54.60p 48040
18/01/2012 54.35p 54.60p 54.05p 54.45p 33070
17/01/2012 53.80p 54.77p 53.50p 54.35p 233040
16/01/2012 53.80p 54.30p 53.20p 53.80p 94390
13/01/2012 53.80p 54.30p 53.20p 53.80p 31720
12/01/2012 53.80p 54.30p 53.20p 53.80p 78190
11/01/2012 53.80p 54.30p 53.20p 53.80p 53550
10/01/2012 54.75p 55.20p 54.20p 54.80p 45970
09/01/2012 54.75p 55.30p 54.20p 54.75p 132370
06/01/2012 54.75p 55.27p 54.20p 54.75p 31810
05/01/2012 54.95p 55.20p 54.20p 54.75p 87110
04/01/2012 54.95p 55.36p 54.50p 54.95p 60000
03/01/2012 54.60p 55.36p 54.20p 54.95p 20520
30/12/2011 54.40p 54.70p 54.00p 54.40p 19060
29/12/2011 54.60p 54.76p 54.00p 54.40p 29930
28/12/2011 54.60p 54.96p 54.20p 54.60p 37500
23/12/2011 54.60p 54.96p 54.20p 54.60p 4130
22/12/2011 54.75p 54.96p 54.00p 54.60p 89490
21/12/2011 54.75p 54.90p 54.60p 54.75p 26790
20/12/2011 54.60p 54.90p 54.20p 54.75p 12580
19/12/2011 54.68p 55.00p 54.20p 54.60p 64140
16/12/2011 54.90p 55.30p 54.40p 54.85p 25020
15/12/2011 54.90p 55.30p 54.40p 54.90p 16850
14/12/2011 55.35p 55.40p 54.50p 54.90p 123630
13/12/2011 55.75p 55.75p 55.00p 55.35p 52240
12/12/2011 55.75p 55.90p 55.70p 55.75p 77730
09/12/2011 55.95p 55.95p 55.20p 55.75p 80670
08/12/2011 56.35p 56.35p 56.20p 56.35p 30780
07/12/2011 56.40p 56.46p 56.30p 56.35p 20530
06/12/2011 56.35p 56.50p 56.30p 56.40p 90750
05/12/2011 56.35p 56.50p 56.35p 56.45p 149440
02/12/2011 55.45p 56.50p 55.45p 56.25p 246400
01/12/2011 55.45p 55.50p 55.40p 55.45p 50580
30/11/2011 55.05p 55.47p 55.05p 55.45p 29720
29/11/2011 54.90p 55.47p 54.60p 55.05p 27180
28/11/2011 54.50p 54.97p 54.20p 54.90p 101080
25/11/2011 54.75p 54.97p 53.80p 54.50p 343840
24/11/2011 54.85p 55.00p 54.75p 54.75p 7520
23/11/2011 54.95p 55.17p 54.50p 54.85p 63860
22/11/2011 55.45p 55.47p 54.50p 55.10p 138690
21/11/2011 55.55p 55.87p 55.00p 55.45p 119670
18/11/2011 55.65p 55.82p 55.40p 55.65p 95050
17/11/2011 56.30p 56.30p 55.60p 55.80p 93180
16/11/2011 56.70p 56.92p 55.80p 56.40p 22200
15/11/2011 56.70p 57.32p 56.00p 56.70p 25730
14/11/2011 57.05p 57.40p 56.50p 56.70p 58440
11/11/2011 56.75p 57.05p 56.70p 57.05p 89260
10/11/2011 56.95p 56.95p 56.50p 56.75p 44310
09/11/2011 57.60p 57.90p 57.00p 57.25p 86000
08/11/2011 57.60p 57.65p 57.30p 57.60p 36870
07/11/2011 57.70p 57.90p 57.30p 57.60p 138280
04/11/2011 57.67p 57.95p 57.65p 57.73p 4300
03/11/2011 57.60p 57.95p 57.30p 57.67p 55770
02/11/2011 57.65p 57.90p 57.30p 57.60p 33790
01/11/2011 57.75p 57.95p 57.30p 57.65p 99120
31/10/2011 57.85p 57.95p 57.70p 57.85p 48800
28/10/2011 57.85p 58.00p 57.70p 57.85p 109320
27/10/2011 56.85p 58.00p 56.85p 57.85p 62440
26/10/2011 56.80p 56.90p 56.70p 56.80p 18610
25/10/2011 56.80p 56.87p 56.70p 56.80p 241390
24/10/2011 56.70p 56.90p 56.50p 56.80p 112090
21/10/2011 56.60p 56.80p 56.30p 56.70p 47650
20/10/2011 56.60p 57.00p 56.30p 56.60p 75860
19/10/2011 56.70p 56.80p 56.70p 56.70p 17590
18/10/2011 57.25p 57.25p 56.50p 56.70p 24820
17/10/2011 56.45p 57.50p 56.45p 57.25p 120620
14/10/2011 56.35p 56.50p 56.20p 56.45p 193420
13/10/2011 56.35p 56.50p 56.35p 56.35p 17960
12/10/2011 55.65p 56.50p 55.50p 56.35p 27550
11/10/2011 55.00p 55.50p 54.50p 55.50p 9050
10/10/2011 53.50p 54.80p 53.50p 54.80p 96900
07/10/2011 53.40p 53.50p 53.30p 53.40p 57060
06/10/2011 53.35p 53.50p 53.30p 53.40p 126200
05/10/2011 53.25p 53.35p 53.00p 53.35p 79310
04/10/2011 54.05p 54.05p 53.00p 53.25p 114370
03/10/2011 53.85p 54.60p 53.50p 54.05p 62330
30/09/2011 54.65p 55.00p 54.40p 54.65p 31190
29/09/2011 54.55p 55.00p 54.30p 54.65p 177210
28/09/2011 53.75p 54.55p 53.75p 54.55p 158130
27/09/2011 53.50p 53.90p 53.00p 53.75p 106990
26/09/2011 53.00p 53.50p 52.50p 53.00p 135850
23/09/2011 55.00p 55.00p 52.80p 53.30p 271070
22/09/2011 55.15p 55.30p 54.70p 55.00p 56340
21/09/2011 55.70p 55.82p 55.00p 55.15p 133330
20/09/2011 55.70p 55.90p 55.50p 55.70p 183540
19/09/2011 55.70p 55.90p 55.50p 55.70p 154450
16/09/2011 55.45p 55.90p 55.45p 55.70p 104500
15/09/2011 55.20p 55.55p 54.50p 55.45p 23260
14/09/2011 55.20p 55.55p 54.53p 55.20p 31590
13/09/2011 56.00p 56.00p 55.00p 55.20p 36430
12/09/2011 56.00p 56.00p 55.00p 55.45p 36430
09/09/2011 56.50p 57.00p 55.53p 56.25p 32500
08/09/2011 55.35p 57.00p 55.35p 56.50p 160240
07/09/2011 55.35p 55.50p 55.20p 55.35p 23360
06/09/2011 55.15p 55.40p 54.80p 55.15p 42610
05/09/2011 56.00p 56.50p 55.00p 55.25p 246980
02/09/2011 56.75p 57.00p 56.50p 56.75p 118350
01/09/2011 56.50p 57.00p 56.40p 56.90p 69340
31/08/2011 55.50p 57.00p 55.50p 56.50p 93060
30/08/2011 55.08p 55.95p 55.08p 55.50p 46610
26/08/2011 54.88p 55.50p 54.15p 54.83p 63260
25/08/2011 54.88p 55.00p 54.15p 54.88p 22250
24/08/2011 54.88p 55.50p 54.20p 54.88p 63840
23/08/2011 55.08p 55.65p 54.50p 54.88p 56080
22/08/2011 55.32p 55.50p 54.50p 55.08p 43910
19/08/2011 55.93p 55.93p 55.50p 55.58p 45130
18/08/2011 56.35p 56.50p 55.80p 56.13p 171160
17/08/2011 56.35p 56.50p 56.25p 56.35p 13560
16/08/2011 56.35p 56.50p 56.20p 56.35p 78930
15/08/2011 56.35p 56.50p 56.20p 56.35p 239770
12/08/2011 56.25p 56.50p 56.00p 56.25p 68600
11/08/2011 57.42p 57.42p 56.00p 56.25p 31990
10/08/2011 58.00p 58.50p 57.00p 57.18p 26510
09/08/2011 59.75p 60.44p 57.00p 58.00p 100950
08/08/2011 61.75p 62.49p 61.13p 61.13p 52950
05/08/2011 64.15p 64.15p 62.40p 62.70p 64550
04/08/2011 66.50p 66.63p 65.00p 65.00p 68220
03/08/2011 66.50p 67.00p 66.43p 66.50p 23790
02/08/2011 67.25p 67.50p 67.00p 67.25p 39720
01/08/2011 67.30p 67.60p 67.01p 67.25p 71300
29/07/2011 67.65p 67.65p 67.00p 67.30p 36240
28/07/2011 67.75p 67.93p 67.35p 67.65p 38790
27/07/2011 67.75p 68.00p 67.50p 67.75p 39380
26/07/2011 67.75p 68.00p 67.50p 67.75p 48030
25/07/2011 67.75p 67.93p 67.50p 67.75p 55270
22/07/2011 67.60p 68.00p 67.50p 67.80p 163480
21/07/2011 67.75p 68.00p 67.00p 67.60p 231960
20/07/2011 67.75p 67.93p 67.50p 67.75p 71420
19/07/2011 67.75p 67.94p 67.50p 67.75p 104600
18/07/2011 68.50p 68.50p 67.50p 67.75p 114780
15/07/2011 68.50p 69.00p 68.00p 68.50p 87230
14/07/2011 68.50p 68.93p 68.00p 68.50p 150690
13/07/2011 68.50p 68.93p 68.00p 68.50p 82940
12/07/2011 69.50p 69.93p 68.00p 68.50p 144840
11/07/2011 70.50p 70.60p 70.00p 70.10p 81160
08/07/2011 70.50p 71.00p 70.00p 70.50p 53900
07/07/2011 70.10p 70.75p 69.90p 70.50p 125960
06/07/2011 69.40p 70.50p 69.35p 70.10p 49060
05/07/2011 69.05p 69.50p 69.05p 69.40p 101380
04/07/2011 68.85p 69.10p 68.85p 69.05p 188550
01/07/2011 67.85p 69.10p 67.85p 68.85p 171280
30/06/2011 67.85p 68.15p 67.50p 67.75p 53990
29/06/2011 67.85p 68.10p 67.50p 67.85p 49680
28/06/2011 67.85p 68.15p 67.51p 67.85p 33300
27/06/2011 67.85p 68.19p 67.51p 67.85p 67100

*Close Price adjusted for both dividends and splits