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
25/02/2013 82.10p 83.00p 82.10p 82.85p 294680
22/02/2013 81.25p 82.50p 81.01p 82.10p 372230
21/02/2013 81.35p 81.50p 81.00p 81.25p 359130
20/02/2013 80.35p 81.49p 80.25p 81.35p 344530
19/02/2013 79.55p 80.40p 79.55p 80.25p 144820
18/02/2013 79.55p 79.70p 79.40p 79.55p 201040
15/02/2013 79.43p 79.70p 79.40p 79.55p 279320
14/02/2013 79.43p 79.45p 79.40p 79.43p 333810
13/02/2013 79.10p 79.45p 79.10p 79.43p 232170
12/02/2013 79.03p 79.45p 78.60p 79.10p 276100
11/02/2013 78.90p 79.50p 78.40p 79.03p 287020
08/02/2013 78.97p 79.45p 78.80p 79.03p 129420
07/02/2013 78.25p 79.30p 78.20p 78.70p 1773970
06/02/2013 78.70p 79.20p 78.30p 78.60p 133520
05/02/2013 78.70p 79.20p 78.30p 78.70p 91370
04/02/2013 78.60p 80.00p 78.10p 78.70p 321870
01/02/2013 78.00p 79.06p 77.58p 78.60p 277390
31/01/2013 78.20p 78.50p 77.50p 78.00p 137760
30/01/2013 77.25p 78.70p 77.25p 78.20p 215770
29/01/2013 77.75p 78.00p 77.60p 77.75p 279440
28/01/2013 76.75p 78.10p 76.75p 77.75p 2845410
25/01/2013 76.30p 77.00p 76.10p 76.75p 245150
24/01/2013 76.00p 76.76p 75.60p 76.30p 177220
23/01/2013 75.75p 76.50p 75.70p 76.00p 216140
22/01/2013 75.75p 76.50p 75.60p 75.75p 240150
21/01/2013 74.50p 76.00p 74.50p 75.75p 323710
18/01/2013 74.50p 75.00p 74.30p 74.50p 206730
17/01/2013 74.50p 75.00p 74.50p 74.50p 155920
16/01/2013 74.50p 74.97p 74.08p 74.50p 323880
15/01/2013 74.50p 74.92p 74.00p 74.50p 247920
14/01/2013 73.95p 75.50p 73.95p 74.50p 872870
11/01/2013 73.20p 74.00p 72.75p 73.95p 447170
10/01/2013 73.00p 73.69p 72.76p 73.20p 458600
09/01/2013 72.85p 73.00p 71.82p 72.40p 78730
08/01/2013 73.10p 73.50p 72.70p 73.45p 182250
07/01/2013 71.90p 73.10p 71.70p 73.10p 121480
04/01/2013 71.50p 72.00p 71.10p 71.75p 78360
03/01/2013 70.95p 71.50p 70.57p 71.15p 152150
02/01/2013 69.35p 71.40p 69.35p 70.95p 243720
31/12/2012 69.25p 69.50p 69.25p 69.25p 64910
28/12/2012 69.10p 69.50p 69.10p 69.25p 55170
27/12/2012 68.75p 69.10p 68.60p 69.10p 28180
24/12/2012 68.75p 68.85p 68.50p 68.75p 62770
21/12/2012 68.70p 69.00p 68.60p 68.75p 120570
20/12/2012 68.50p 69.00p 68.50p 68.70p 42340
19/12/2012 68.00p 68.80p 67.50p 68.50p 84910
18/12/2012 67.25p 68.50p 67.25p 68.00p 100690
17/12/2012 67.05p 67.50p 66.60p 67.25p 105080
14/12/2012 66.35p 67.20p 66.35p 67.05p 68410
13/12/2012 66.20p 66.70p 65.90p 66.35p 133360
12/12/2012 66.20p 66.70p 65.80p 66.20p 34890
11/12/2012 65.55p 66.20p 65.50p 66.20p 110430
10/12/2012 65.50p 66.00p 65.00p 65.55p 72460
07/12/2012 65.25p 66.00p 64.50p 65.25p 264250
06/12/2012 65.25p 65.99p 64.55p 65.25p 81070
05/12/2012 65.25p 66.00p 65.25p 65.25p 193270
04/12/2012 65.15p 66.00p 64.50p 65.25p 150730
03/12/2012 65.10p 65.79p 64.50p 65.15p 50600
30/11/2012 65.00p 65.40p 64.50p 65.10p 63240
29/11/2012 64.70p 65.50p 64.50p 65.00p 214010
28/11/2012 64.70p 65.40p 64.00p 64.70p 124770
27/11/2012 64.25p 65.40p 64.00p 64.70p 160700
26/11/2012 63.75p 65.00p 63.00p 64.25p 283000
23/11/2012 63.75p 64.40p 63.00p 63.75p 68770
22/11/2012 63.25p 64.26p 63.00p 63.75p 102530
21/11/2012 63.25p 63.90p 62.50p 63.25p 95850
20/11/2012 62.75p 63.76p 62.50p 63.25p 58460
19/11/2012 62.25p 63.00p 61.80p 62.75p 80960
16/11/2012 63.00p 63.27p 61.50p 62.25p 185500
15/11/2012 63.50p 63.50p 62.50p 63.00p 136140
14/11/2012 63.75p 64.45p 63.00p 63.50p 91580
13/11/2012 63.75p 64.47p 63.00p 63.75p 103620
12/11/2012 64.00p 64.45p 63.75p 63.75p 16950
09/11/2012 64.00p 64.45p 63.50p 64.00p 94290
08/11/2012 64.00p 64.38p 63.50p 64.00p 24160
07/11/2012 64.00p 64.45p 63.50p 64.00p 68530
06/11/2012 64.00p 64.45p 63.50p 64.00p 70710
05/11/2012 64.00p 64.39p 63.50p 64.00p 113660
02/11/2012 64.00p 64.47p 63.50p 64.00p 165730
01/11/2012 64.00p 64.47p 63.50p 64.00p 13450
31/10/2012 64.00p 64.40p 63.50p 64.00p 53020
30/10/2012 64.00p 64.40p 63.60p 64.00p 59510
29/10/2012 64.50p 65.00p 63.60p 64.00p 28630
26/10/2012 64.50p 64.90p 64.00p 64.50p 50670
25/10/2012 64.50p 65.00p 64.00p 64.50p 35600
24/10/2012 65.00p 65.50p 64.50p 64.50p 32810
23/10/2012 65.00p 65.40p 64.50p 65.00p 87600
22/10/2012 65.00p 65.50p 64.50p 65.00p 62860
19/10/2012 65.00p 65.50p 64.55p 65.00p 49290
18/10/2012 65.00p 65.50p 64.50p 65.00p 25330
17/10/2012 65.00p 65.50p 64.50p 65.00p 29750
16/10/2012 64.50p 65.45p 64.03p 65.00p 232980
15/10/2012 64.30p 64.97p 63.80p 64.50p 228390
12/10/2012 64.00p 64.70p 63.50p 64.30p 58870
11/10/2012 64.00p 64.40p 63.50p 64.00p 123530
10/10/2012 63.80p 64.45p 63.35p 64.00p 98420
09/10/2012 63.90p 64.29p 63.40p 63.80p 154170
08/10/2012 63.90p 64.29p 63.60p 63.90p 48210
05/10/2012 63.95p 64.20p 63.60p 63.90p 91190
04/10/2012 63.90p 64.20p 63.50p 63.90p 74020
03/10/2012 63.90p 64.20p 63.50p 63.90p 129360
02/10/2012 63.90p 64.10p 63.50p 63.90p 116010
01/10/2012 64.00p 64.29p 63.50p 63.90p 41970
28/09/2012 64.00p 64.29p 63.70p 64.00p 60150
27/09/2012 64.00p 64.20p 63.70p 64.00p 92630
26/09/2012 64.20p 64.29p 63.70p 64.00p 94380
25/09/2012 64.50p 64.95p 63.71p 64.20p 176130
24/09/2012 65.00p 65.40p 64.50p 65.00p 36200
21/09/2012 65.00p 65.10p 64.50p 65.00p 49740
20/09/2012 65.50p 65.58p 64.50p 65.00p 39880
19/09/2012 65.50p 65.50p 65.00p 65.50p 45420
18/09/2012 65.85p 65.95p 65.00p 65.50p 226600
17/09/2012 65.50p 66.50p 65.16p 65.85p 295400
14/09/2012 65.50p 66.00p 65.10p 65.50p 172680
13/09/2012 64.50p 65.50p 64.50p 65.00p 135800
12/09/2012 63.50p 65.00p 63.50p 64.50p 148820
11/09/2012 62.25p 63.50p 61.55p 63.50p 88740
10/09/2012 62.15p 63.00p 61.50p 62.25p 43390
07/09/2012 61.25p 62.80p 61.15p 62.15p 61470
06/09/2012 59.25p 61.25p 59.00p 61.25p 140280
05/09/2012 59.00p 59.50p 58.50p 59.25p 72790
04/09/2012 59.00p 59.50p 58.50p 59.00p 94960
03/09/2012 58.75p 59.50p 58.10p 59.00p 42160
31/08/2012 58.75p 59.50p 58.10p 58.75p 20140
30/08/2012 58.50p 58.75p 58.00p 58.75p 57790
29/08/2012 58.50p 58.90p 58.09p 58.50p 61510
28/08/2012 58.80p 59.20p 58.30p 58.50p 65420
24/08/2012 58.70p 59.40p 58.39p 58.80p 54450
23/08/2012 58.15p 58.70p 57.80p 58.50p 100540
22/08/2012 58.15p 58.50p 57.89p 58.15p 67030
21/08/2012 58.05p 58.50p 57.60p 58.15p 145740
20/08/2012 57.50p 58.50p 57.50p 58.05p 54290
17/08/2012 56.90p 57.95p 56.90p 57.50p 53630
16/08/2012 56.90p 57.31p 56.50p 56.90p 18210
15/08/2012 56.90p 57.31p 56.50p 56.90p 178770
14/08/2012 56.90p 57.31p 56.40p 56.90p 194370
13/08/2012 56.90p 57.30p 56.40p 56.90p 102450
10/08/2012 56.90p 57.30p 56.40p 56.90p 32140
09/08/2012 56.90p 57.30p 56.40p 56.90p 40300
08/08/2012 56.80p 57.31p 56.80p 56.90p 232630
07/08/2012 57.60p 58.31p 57.20p 57.90p 98180
06/08/2012 57.20p 57.91p 57.09p 57.60p 53160
03/08/2012 57.00p 57.41p 56.50p 57.20p 135250
02/08/2012 57.00p 57.50p 56.58p 57.00p 160280
01/08/2012 56.90p 57.50p 56.50p 57.00p 59980
31/07/2012 56.75p 57.30p 56.75p 56.90p 84510
30/07/2012 56.50p 56.80p 56.08p 56.75p 53250
27/07/2012 56.00p 56.86p 55.70p 56.50p 15430
26/07/2012 55.75p 56.00p 55.50p 56.00p 63980
25/07/2012 56.00p 56.00p 55.50p 55.75p 23340
24/07/2012 56.00p 56.36p 55.50p 56.00p 17420
23/07/2012 56.50p 56.86p 55.50p 56.00p 102810
20/07/2012 56.50p 56.89p 56.00p 56.50p 34260
19/07/2012 56.00p 57.00p 56.00p 56.50p 19550
18/07/2012 56.00p 56.50p 55.50p 56.00p 56650
17/07/2012 56.00p 56.50p 55.55p 56.00p 15540
16/07/2012 56.50p 57.00p 55.50p 56.00p 121160
13/07/2012 56.50p 56.50p 56.00p 56.50p 22230
12/07/2012 56.70p 56.70p 56.10p 56.50p 101280
11/07/2012 56.70p 57.20p 56.25p 56.70p 21990
10/07/2012 56.70p 57.20p 56.20p 56.70p 74110
09/07/2012 56.70p 57.50p 56.55p 56.70p 35120
06/07/2012 56.50p 57.20p 56.20p 56.70p 30850
05/07/2012 56.10p 57.00p 56.00p 56.50p 199370
04/07/2012 56.10p 56.17p 56.00p 56.10p 29280
03/07/2012 56.00p 56.17p 55.80p 56.10p 69470
02/07/2012 56.00p 56.17p 55.80p 56.00p 100280
29/06/2012 55.85p 56.10p 55.60p 56.00p 149260
28/06/2012 55.00p 55.40p 54.50p 55.00p 18630
27/06/2012 55.00p 55.40p 54.50p 55.00p 32030
26/06/2012 55.00p 55.47p 55.00p 55.00p 28180
25/06/2012 55.20p 55.67p 54.50p 55.00p 68380
22/06/2012 55.20p 55.67p 54.70p 55.20p 57910
21/06/2012 55.50p 55.98p 55.00p 55.50p 18680
20/06/2012 55.30p 55.70p 54.80p 55.50p 13520
19/06/2012 55.30p 55.78p 54.80p 55.30p 154560
18/06/2012 55.30p 55.78p 54.80p 55.30p 92730
15/06/2012 55.50p 55.78p 54.80p 55.30p 161460
14/06/2012 55.50p 55.98p 55.00p 55.50p 34880
13/06/2012 55.75p 55.90p 55.00p 55.50p 35630
12/06/2012 55.75p 55.90p 55.60p 55.75p 48040
11/06/2012 55.00p 55.91p 55.00p 55.75p 175820
08/06/2012 54.85p 55.08p 54.20p 54.70p 22000
07/06/2012 54.85p 55.08p 54.50p 54.85p 62360
06/06/2012 54.85p 55.09p 54.50p 54.85p 73140
01/06/2012 54.85p 55.09p 54.50p 54.85p 123320
31/05/2012 54.85p 55.10p 54.55p 54.85p 26370
30/05/2012 54.85p 55.09p 54.50p 54.85p 11660
29/05/2012 54.90p 55.09p 54.50p 54.85p 32440
28/05/2012 55.00p 55.09p 54.50p 54.90p 140720
25/05/2012 55.00p 55.20p 54.80p 55.00p 88650
24/05/2012 54.90p 55.09p 54.60p 55.00p 96020
23/05/2012 55.25p 55.39p 54.80p 54.90p 174040
22/05/2012 55.25p 55.40p 55.00p 55.25p 38750
21/05/2012 55.15p 55.39p 55.00p 55.25p 116650
18/05/2012 55.20p 55.50p 54.70p 55.15p 99600
17/05/2012 55.75p 55.88p 55.00p 55.50p 45050
16/05/2012 55.80p 55.90p 55.30p 55.75p 46450
15/05/2012 56.20p 56.59p 55.50p 55.93p 103540
14/05/2012 57.00p 57.19p 55.70p 56.20p 133900

*Close Price adjusted for both dividends and splits