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
02/03/2011 64.90p 65.15p 64.30p 65.00p 100850
01/03/2011 65.05p 65.50p 64.50p 65.00p 163390
28/02/2011 65.25p 65.50p 64.60p 65.05p 236270
25/02/2011 65.00p 65.30p 65.00p 65.25p 45060
24/02/2011 65.70p 65.50p 64.50p 65.00p 218640
23/02/2011 66.05p 66.30p 65.70p 65.80p 76110
22/02/2011 66.05p 66.20p 65.70p 66.05p 13280
21/02/2011 66.05p 66.40p 65.70p 66.05p 158060
18/02/2011 66.05p 66.20p 65.73p 66.05p 39480
17/02/2011 66.05p 66.30p 65.70p 66.05p 98360
16/02/2011 65.95p 66.40p 65.50p 66.05p 12120
15/02/2011 65.95p 66.40p 65.50p 65.95p 103890
14/02/2011 66.00p 66.35p 65.50p 65.95p 68050
11/02/2011 66.30p 66.45p 65.62p 66.00p 20900
10/02/2011 66.03p 66.40p 65.62p 66.00p 114120
09/02/2011 66.70p 67.00p 66.10p 66.50p 173520
08/02/2011 66.03p 66.50p 66.00p 66.25p 80280
07/02/2011 65.73p 66.50p 65.57p 66.10p 416970
04/02/2011 65.60p 66.30p 65.50p 66.10p 74580
03/02/2011 66.00p 66.00p 65.50p 65.75p 109730
02/02/2011 65.29p 65.75p 65.29p 65.75p 72810
01/02/2011 64.70p 64.85p 64.00p 64.80p 45500
31/01/2011 64.65p 64.90p 64.00p 64.70p 199590
28/01/2011 64.25p 65.00p 64.00p 64.70p 159540
27/01/2011 63.95p 64.50p 63.90p 64.25p 74400
26/01/2011 63.75p 64.00p 63.10p 63.95p 117390
25/01/2011 63.75p 63.80p 62.50p 63.75p 6160
24/01/2011 63.75p 63.80p 62.50p 63.75p 169150
21/01/2011 63.30p 63.90p 62.50p 63.75p 63540
20/01/2011 63.30p 63.55p 62.50p 63.30p 68980
19/01/2011 62.80p 63.55p 62.50p 63.30p 38570
18/01/2011 62.25p 62.85p 62.00p 62.80p 78630
17/01/2011 61.63p 62.40p 61.60p 62.25p 118070
14/01/2011 61.90p 62.49p 61.60p 62.05p 112850
13/01/2011 62.12p 62.30p 61.80p 62.30p 116850
12/01/2011 62.12p 62.99p 62.00p 62.50p 77480
11/01/2011 64.00p 64.00p 63.07p 63.25p 85810
10/01/2011 63.35p 63.70p 63.20p 63.35p 73490
07/01/2011 63.35p 63.70p 63.00p 63.35p 113710
06/01/2011 63.35p 63.70p 63.15p 63.35p 111530
05/01/2011 63.35p 63.70p 63.15p 63.35p 80710
04/01/2011 62.95p 63.70p 62.85p 63.35p 70760
31/12/2010 62.60p 63.00p 62.20p 62.85p 83870
30/12/2010 61.85p 62.50p 61.85p 62.40p 81190
29/12/2010 61.75p 62.20p 61.50p 61.85p 83660
24/12/2010 61.75p 61.90p 60.50p 61.75p 9720
23/12/2010 61.50p 61.88p 61.00p 61.50p 166310
22/12/2010 61.30p 61.80p 60.50p 61.50p 190280
21/12/2010 61.30p 61.80p 60.50p 61.30p 51290
20/12/2010 61.15p 61.80p 60.80p 61.30p 284390
17/12/2010 61.00p 61.47p 60.50p 61.15p 55340
16/12/2010 61.00p 61.17p 60.30p 61.00p 103980
15/12/2010 60.90p 61.30p 60.80p 61.00p 40310
14/12/2010 60.80p 61.20p 60.60p 60.90p 447130
13/12/2010 60.75p 60.90p 60.56p 60.80p 184090
10/12/2010 60.75p 61.00p 60.50p 60.75p 81960
09/12/2010 60.75p 61.00p 60.50p 60.75p 39890
08/12/2010 60.20p 61.00p 60.01p 60.75p 262330
07/12/2010 59.65p 60.50p 59.50p 60.20p 60650
06/12/2010 58.40p 59.50p 58.40p 59.25p 200440
03/12/2010 57.75p 58.50p 57.55p 58.30p 68400
02/12/2010 57.15p 58.00p 57.01p 57.75p 81430
01/12/2010 56.55p 57.10p 56.50p 57.05p 109440
30/11/2010 57.05p 57.05p 56.10p 56.55p 27220
29/11/2010 56.40p 57.05p 56.25p 57.05p 199860
26/11/2010 56.30p 56.70p 56.30p 56.40p 0
25/11/2010 56.25p 56.50p 56.00p 56.30p 35550
24/11/2010 56.20p 56.40p 55.80p 56.25p 69120
23/11/2010 57.05p 57.05p 55.80p 56.20p 32360
22/11/2010 57.25p 57.48p 56.50p 57.05p 114970
19/11/2010 57.35p 57.35p 56.80p 57.25p 54770
18/11/2010 57.35p 57.58p 56.85p 57.35p 36880
17/11/2010 57.35p 57.70p 56.85p 57.35p 50990
16/11/2010 57.65p 57.70p 56.85p 57.35p 51240
15/11/2010 57.95p 58.00p 57.30p 57.65p 75700
12/11/2010 58.40p 58.40p 57.80p 58.15p 93920
11/11/2010 58.90p 59.30p 58.30p 58.90p 156030
10/11/2010 59.00p 60.00p 58.55p 58.90p 17080
09/11/2010 59.00p 59.40p 58.52p 59.00p 58050
08/11/2010 59.00p 60.00p 58.52p 59.00p 38090
05/11/2010 59.05p 60.00p 58.55p 59.00p 36840
04/11/2010 59.00p 60.10p 58.55p 59.05p 89580
03/11/2010 59.00p 59.50p 58.50p 59.00p 53210
02/11/2010 59.25p 59.25p 58.60p 59.00p 108710
01/11/2010 59.30p 59.40p 58.60p 59.30p 133880
29/10/2010 59.30p 59.60p 59.00p 59.30p 148570
28/10/2010 59.40p 59.60p 59.30p 59.30p 19690
27/10/2010 59.40p 59.80p 59.30p 59.40p 82100
26/10/2010 59.40p 59.50p 58.60p 59.40p 161460
25/10/2010 58.80p 59.50p 58.50p 59.40p 64640
22/10/2010 58.65p 59.00p 58.10p 58.80p 243000
21/10/2010 57.85p 58.65p 57.80p 58.45p 129370
20/10/2010 57.40p 57.85p 57.00p 57.85p 70560
19/10/2010 57.20p 57.50p 56.50p 57.40p 34310
18/10/2010 56.45p 57.60p 56.40p 57.20p 410000
15/10/2010 55.75p 56.49p 55.70p 56.45p 36050
14/10/2010 55.35p 55.75p 54.50p 55.75p 82160
13/10/2010 55.00p 55.50p 54.90p 55.10p 180870
12/10/2010 55.10p 55.19p 54.00p 54.90p 198260
11/10/2010 55.10p 55.30p 54.71p 55.10p 79390
08/10/2010 55.10p 55.30p 54.70p 55.10p 673490
07/10/2010 55.15p 55.39p 54.00p 55.10p 1358090
06/10/2010 54.85p 55.39p 54.80p 55.15p 160620
05/10/2010 54.85p 55.10p 54.50p 54.85p 158100
04/10/2010 54.85p 55.00p 54.60p 54.75p 140040
01/10/2010 54.85p 54.95p 53.50p 54.85p 121340
30/09/2010 54.65p 54.90p 53.50p 54.85p 118740
29/09/2010 54.30p 54.65p 53.50p 54.65p 61460
28/09/2010 54.40p 54.50p 54.10p 54.25p 50980
27/09/2010 54.35p 54.50p 53.00p 54.40p 119320
24/09/2010 54.15p 54.70p 53.83p 54.35p 141770
23/09/2010 54.15p 54.40p 53.83p 54.15p 42740
22/09/2010 54.10p 54.49p 53.83p 54.15p 36530
21/09/2010 54.10p 54.49p 53.73p 54.10p 99610
20/09/2010 53.80p 54.20p 53.70p 53.85p 23540
17/09/2010 53.80p 54.20p 53.70p 53.80p 59240
16/09/2010 53.80p 53.90p 52.40p 53.80p 41810
15/09/2010 53.80p 54.20p 53.70p 53.80p 19830
14/09/2010 53.65p 53.95p 53.20p 53.80p 68740
13/09/2010 53.25p 53.80p 52.30p 53.65p 110910
10/09/2010 53.15p 53.30p 52.80p 53.15p 27770
09/09/2010 52.50p 53.50p 52.00p 53.15p 112280
08/09/2010 52.70p 53.00p 52.00p 52.80p 259370
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

*Close Price adjusted for both dividends and splits