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
07/09/2010 52.70p 52.89p 52.20p 52.70p 48090
06/09/2010 52.60p 53.00p 52.00p 52.70p 71000
03/09/2010 52.10p 52.50p 51.50p 52.50p 252840
02/09/2010 52.10p 52.50p 51.60p 52.10p 31570
01/09/2010 51.80p 52.50p 51.50p 52.05p 25400
31/08/2010 51.75p 51.80p 50.50p 51.80p 38580
27/08/2010 51.50p 52.00p 51.02p 51.75p 26130
26/08/2010 51.50p 52.00p 51.02p 51.50p 42100
25/08/2010 51.90p 51.90p 51.50p 51.50p 2080
24/08/2010 52.70p 52.70p 51.50p 52.00p 312110
23/08/2010 53.05p 53.05p 51.90p 52.95p 50960
20/08/2010 53.05p 53.40p 52.70p 53.05p 18500
19/08/2010 53.10p 53.34p 52.70p 53.05p 16860
18/08/2010 53.10p 53.50p 52.70p 53.10p 24280
17/08/2010 53.15p 53.38p 52.70p 53.10p 8150
16/08/2010 53.15p 53.20p 52.50p 53.15p 82810
13/08/2010 53.25p 53.50p 52.80p 53.15p 54990
12/08/2010 53.30p 53.70p 52.80p 53.25p 129250
11/08/2010 53.30p 53.75p 52.80p 53.30p 4620
10/08/2010 53.90p 54.32p 52.90p 54.05p 87830
09/08/2010 53.80p 54.40p 53.50p 54.00p 133670
06/08/2010 53.80p 53.90p 52.50p 53.80p 68700
05/08/2010 53.80p 53.90p 52.50p 53.80p 36780
04/08/2010 53.80p 53.90p 52.50p 53.80p 65410
03/08/2010 53.80p 53.90p 52.50p 53.80p 77680
02/08/2010 53.70p 53.90p 52.50p 53.80p 164670
30/07/2010 53.70p 54.00p 53.50p 53.70p 138430
29/07/2010 53.70p 54.00p 53.50p 53.70p 541370
28/07/2010 53.70p 54.00p 53.50p 53.70p 192890
27/07/2010 53.75p 54.00p 52.50p 53.70p 106380
26/07/2010 53.85p 53.90p 52.50p 53.75p 35300
23/07/2010 53.85p 54.00p 52.50p 53.85p 34340
22/07/2010 53.85p 54.20p 53.70p 53.85p 74100
21/07/2010 53.95p 54.20p 53.70p 53.95p 122150
20/07/2010 53.95p 54.20p 53.75p 53.95p 103290
19/07/2010 53.95p 54.20p 53.00p 53.95p 250710
16/07/2010 53.95p 54.20p 53.00p 53.95p 78050
15/07/2010 53.95p 54.20p 53.00p 53.95p 153360
14/07/2010 53.85p 54.10p 53.00p 53.95p 52970
13/07/2010 53.25p 54.00p 53.20p 53.75p 126460
12/07/2010 52.20p 53.30p 52.20p 53.20p 168100
09/07/2010 51.95p 52.40p 51.10p 52.15p 30770
08/07/2010 51.70p 52.00p 50.90p 52.00p 24510
07/07/2010 51.65p 51.75p 50.40p 51.55p 50570
06/07/2010 51.15p 51.95p 51.00p 51.70p 171270
05/07/2010 51.15p 51.50p 50.85p 51.15p 335810
02/07/2010 51.15p 51.50p 50.80p 51.15p 29150
01/07/2010 51.65p 51.65p 50.80p 51.15p 55000
30/06/2010 52.00p 52.50p 51.50p 51.90p 50640
29/06/2010 53.00p 53.00p 51.50p 52.00p 93690
28/06/2010 53.30p 53.60p 53.00p 53.20p 124000
25/06/2010 53.30p 53.60p 53.00p 53.30p 16580
24/06/2010 53.60p 53.65p 53.00p 53.30p 20250
23/06/2010 53.60p 53.95p 53.00p 53.60p 39450
22/06/2010 53.70p 53.95p 53.45p 53.70p 54300
21/06/2010 53.60p 54.00p 53.00p 53.70p 328200
18/06/2010 53.35p 53.80p 53.00p 53.40p 133250
17/06/2010 52.90p 53.55p 52.90p 53.25p 70580
16/06/2010 52.80p 53.10p 52.20p 52.90p 27800
15/06/2010 52.40p 52.70p 51.80p 52.60p 30980
14/06/2010 52.00p 52.50p 51.50p 52.40p 97560
11/06/2010 51.90p 52.30p 51.41p 51.90p 11120
10/06/2010 51.90p 52.20p 51.41p 51.80p 13580
09/06/2010 51.90p 52.15p 51.50p 51.90p 68210
08/06/2010 52.00p 52.20p 51.00p 51.90p 224410
07/06/2010 51.80p 52.20p 51.00p 52.00p 38390
04/06/2010 52.10p 52.45p 51.50p 52.25p 73090
03/06/2010 51.75p 52.49p 51.50p 52.10p 23230
02/06/2010 51.40p 51.70p 50.30p 51.50p 35050
01/06/2010 51.80p 51.80p 50.50p 51.40p 487330
28/05/2010 51.80p 52.15p 51.60p 51.80p 1013560
27/05/2010 51.75p 52.15p 51.70p 51.80p 17970
26/05/2010 51.35p 51.95p 50.50p 51.75p 116260
25/05/2010 51.70p 51.90p 50.50p 51.35p 19650
24/05/2010 52.10p 52.48p 51.50p 52.15p 19650
21/05/2010 52.75p 52.75p 51.40p 52.00p 55360
20/05/2010 54.00p 54.00p 52.95p 53.00p 39760
19/05/2010 55.00p 55.00p 53.80p 54.00p 139620
18/05/2010 55.45p 55.88p 55.00p 55.45p 33510
17/05/2010 55.15p 55.80p 55.00p 55.45p 29000
14/05/2010 56.25p 56.28p 55.40p 55.40p 59150
13/05/2010 56.50p 56.64p 55.40p 56.25p 30050
12/05/2010 56.60p 56.61p 55.40p 56.50p 24330
11/05/2010 57.30p 57.45p 57.20p 57.20p 14530
10/05/2010 56.65p 57.69p 56.65p 57.30p 9890
07/05/2010 56.35p 56.35p 56.35p 56.35p 41570
06/05/2010 57.50p 58.00p 57.00p 57.10p 18160
05/05/2010 58.25p 58.25p 57.50p 57.50p 69430
04/05/2010 58.50p 58.80p 58.05p 58.50p 71010
30/04/2010 59.00p 59.50p 58.45p 58.50p 28590
29/04/2010 59.55p 59.55p 58.80p 59.10p 156950
28/04/2010 60.30p 60.30p 59.15p 59.55p 51200
27/04/2010 60.60p 60.85p 60.20p 60.60p 1950
26/04/2010 60.60p 61.00p 60.25p 60.60p 79320
23/04/2010 60.50p 60.90p 60.01p 60.50p 46190
22/04/2010 61.15p 61.15p 60.00p 60.30p 124030
21/04/2010 61.25p 61.25p 60.50p 61.15p 122700
20/04/2010 61.25p 61.50p 60.50p 61.25p 0
19/04/2010 61.25p 61.25p 60.50p 61.25p 15270
16/04/2010 61.25p 61.50p 61.00p 61.25p 19060
15/04/2010 61.25p 62.00p 61.05p 61.25p 134880
14/04/2010 61.25p 61.50p 60.50p 61.25p 25810
13/04/2010 61.25p 61.50p 60.50p 61.25p 76410
12/04/2010 61.05p 61.70p 61.05p 61.35p 55000
09/04/2010 60.95p 61.30p 60.80p 60.95p 23220
08/04/2010 61.00p 61.10p 59.70p 60.95p 339370
07/04/2010 61.00p 61.10p 59.70p 61.00p 51840
06/04/2010 61.00p 61.20p 59.70p 61.00p 63690
01/04/2010 60.90p 61.00p 59.70p 61.00p 43460
31/03/2010 60.90p 61.00p 59.70p 60.90p 49220
30/03/2010 60.80p 61.30p 60.80p 60.90p 20290
29/03/2010 60.70p 60.90p 59.50p 60.80p 42050
26/03/2010 60.70p 60.77p 59.50p 60.70p 64390
25/03/2010 60.80p 61.10p 60.60p 60.70p 45250
24/03/2010 60.70p 60.80p 59.50p 60.70p 37450
23/03/2010 60.50p 60.75p 59.50p 60.65p 970
22/03/2010 60.70p 60.80p 59.50p 60.50p 136430
19/03/2010 60.70p 61.10p 60.61p 60.70p 50260
18/03/2010 60.70p 60.80p 59.50p 60.70p 0
17/03/2010 60.40p 60.80p 59.50p 60.70p 34320
16/03/2010 60.10p 60.40p 59.00p 60.40p 39960
15/03/2010 59.40p 60.15p 59.30p 59.90p 36420
12/03/2010 59.40p 59.65p 58.50p 59.40p 102460
11/03/2010 59.40p 59.65p 58.50p 59.40p 33530
10/03/2010 59.25p 59.65p 59.00p 59.40p 14550
09/03/2010 59.00p 59.25p 57.80p 59.15p 36890
08/03/2010 58.75p 59.05p 57.80p 58.85p 90470
05/03/2010 58.60p 58.60p 57.50p 58.60p 29610
04/03/2010 57.95p 58.50p 57.50p 58.40p 28020
03/03/2010 57.60p 58.30p 57.22p 57.95p 32660
02/03/2010 57.60p 57.98p 57.30p 57.60p 30110
01/03/2010 57.60p 57.85p 56.80p 57.60p 124270
26/02/2010 57.50p 57.50p 56.80p 57.50p 2890
25/02/2010 57.60p 57.70p 57.20p 57.50p 49300
24/02/2010 57.60p 57.75p 57.00p 57.60p 28470
23/02/2010 57.60p 57.75p 57.00p 57.60p 57010
22/02/2010 57.90p 58.19p 57.00p 57.60p 38990
19/02/2010 57.90p 57.95p 57.00p 57.90p 41960
18/02/2010 57.15p 57.95p 56.90p 57.90p 73050
17/02/2010 57.00p 57.15p 56.10p 57.15p 40550
16/02/2010 56.60p 57.20p 56.10p 57.00p 68870
15/02/2010 56.60p 56.99p 56.10p 56.60p 32740
12/02/2010 56.90p 57.00p 56.10p 56.60p 98140
11/02/2010 56.35p 57.15p 56.10p 56.80p 147500
10/02/2010 56.30p 56.50p 56.01p 56.35p 25080
09/02/2010 57.05p 57.05p 56.00p 56.30p 38860
08/02/2010 57.35p 57.60p 56.80p 57.35p 4540
05/02/2010 57.65p 57.65p 56.50p 57.25p 36010
04/02/2010 57.90p 58.15p 57.00p 57.90p 72470
03/02/2010 57.90p 58.15p 57.50p 57.90p 69380
02/02/2010 57.35p 58.00p 57.20p 57.90p 116100
01/02/2010 56.15p 57.35p 56.00p 57.35p 132780
29/01/2010 56.15p 56.49p 55.80p 56.15p 374150
28/01/2010 56.25p 56.40p 55.80p 56.25p 26000
27/01/2010 56.40p 56.40p 55.80p 56.25p 310
26/01/2010 56.50p 56.70p 55.80p 56.40p 28820
25/01/2010 56.35p 56.60p 55.90p 56.50p 49070
22/01/2010 57.50p 57.80p 56.40p 56.95p 64780
21/01/2010 58.35p 58.50p 57.50p 57.80p 23390
20/01/2010 59.15p 59.50p 58.31p 58.65p 21100
19/01/2010 60.10p 60.10p 59.00p 59.15p 36880
18/01/2010 60.20p 60.60p 60.00p 60.10p 280500
15/01/2010 60.40p 60.80p 59.50p 60.20p 22550
14/01/2010 60.30p 60.80p 59.50p 60.40p 138960
13/01/2010 60.80p 60.80p 59.50p 60.40p 92740
12/01/2010 61.35p 61.60p 60.50p 61.35p 110370
11/01/2010 60.40p 61.60p 60.40p 61.35p 129770
08/01/2010 59.90p 60.25p 59.50p 60.10p 34720
07/01/2010 58.70p 60.05p 58.50p 59.80p 109430
06/01/2010 58.60p 58.65p 58.00p 58.60p 7420
05/01/2010 58.35p 59.00p 58.00p 58.60p 23360
04/01/2010 58.20p 58.39p 57.80p 58.35p 87890
31/12/2009 58.20p 58.40p 57.80p 58.20p 23510
30/12/2009 58.20p 58.25p 57.80p 58.20p 43000
29/12/2009 57.85p 58.20p 57.80p 58.00p 65700
24/12/2009 57.85p 58.19p 57.60p 57.85p 2310
23/12/2009 57.65p 58.00p 57.00p 57.75p 56860
22/12/2009 57.50p 57.80p 57.00p 57.65p 0
21/12/2009 57.45p 57.90p 57.00p 57.45p 23480
18/12/2009 57.45p 57.89p 57.00p 57.45p 19090
17/12/2009 57.45p 57.89p 57.00p 57.45p 11460
16/12/2009 57.45p 57.90p 57.00p 57.45p 23540
15/12/2009 57.45p 57.90p 57.01p 57.45p 33250
14/12/2009 57.45p 57.80p 57.00p 57.45p 19000
11/12/2009 57.45p 57.89p 57.00p 57.45p 12890
10/12/2009 58.00p 58.00p 57.00p 57.45p 23190
09/12/2009 58.00p 58.15p 57.00p 58.00p 4540
08/12/2009 57.90p 58.15p 57.00p 58.00p 15300
07/12/2009 57.90p 57.90p 57.20p 57.90p 1660
04/12/2009 57.55p 57.85p 56.90p 57.85p 26620
03/12/2009 56.40p 57.79p 56.00p 57.55p 127750
02/12/2009 56.40p 56.70p 56.00p 56.40p 92470
01/12/2009 56.35p 56.69p 55.20p 56.35p 45560
30/11/2009 56.25p 56.69p 55.20p 56.35p 73020
27/11/2009 56.25p 56.50p 56.00p 56.25p 31120
26/11/2009 56.85p 57.00p 56.30p 56.55p 42180
25/11/2009 56.85p 57.00p 56.50p 56.85p 63620
24/11/2009 56.85p 57.10p 56.50p 56.85p 137290
23/11/2009 56.60p 57.00p 56.25p 56.85p 31280
20/11/2009 56.65p 56.77p 55.50p 56.65p 21300

*Close Price adjusted for both dividends and splits