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
22/11/2017 127.00p 128.43p 126.10p 128.25p 226040
21/11/2017 127.00p 128.00p 126.00p 127.00p 348410
20/11/2017 128.00p 128.00p 126.00p 127.00p 339800
17/11/2017 128.50p 129.50p 127.50p 128.50p 321620
16/11/2017 128.50p 129.50p 127.50p 128.50p 418890
15/11/2017 129.25p 129.25p 127.50p 128.50p 433560
14/11/2017 129.50p 130.50p 128.50p 129.50p 280700
13/11/2017 130.50p 130.50p 128.50p 129.50p 489710
10/11/2017 130.50p 131.00p 129.50p 130.50p 474160
09/11/2017 130.75p 130.75p 129.50p 130.50p 307670
08/11/2017 130.75p 130.75p 130.00p 130.75p 465720
07/11/2017 130.75p 131.50p 130.00p 130.75p 540670
06/11/2017 130.50p 131.00p 130.00p 130.50p 342760
03/11/2017 130.00p 131.00p 129.45p 130.50p 274630
02/11/2017 130.00p 131.00p 129.00p 130.00p 249610
01/11/2017 130.00p 130.00p 129.00p 130.00p 586590
31/10/2017 130.00p 131.00p 129.00p 130.00p 468170
30/10/2017 130.00p 130.30p 129.00p 130.00p 540540
27/10/2017 130.00p 131.00p 129.00p 130.00p 474850
26/10/2017 130.50p 130.78p 129.00p 130.00p 396910
25/10/2017 130.50p 131.00p 130.05p 130.50p 201970
24/10/2017 131.00p 132.00p 130.00p 130.50p 1156850
23/10/2017 131.00p 131.56p 130.00p 131.00p 546020
20/10/2017 131.50p 132.50p 130.08p 131.00p 483550
19/10/2017 131.50p 131.50p 130.50p 131.50p 180060
18/10/2017 131.50p 132.50p 130.50p 131.50p 425690
17/10/2017 131.50p 132.50p 130.52p 131.50p 343740
16/10/2017 131.50p 131.50p 130.00p 131.50p 853130
13/10/2017 131.75p 131.75p 131.50p 131.50p 323550
12/10/2017 131.50p 131.50p 131.50p 131.50p 401330
11/10/2017 131.50p 131.50p 131.50p 131.50p 183720
10/10/2017 131.75p 131.75p 131.50p 131.50p 517200
09/10/2017 131.50p 131.50p 131.50p 131.50p 524410
06/10/2017 131.25p 131.50p 131.25p 131.50p 404570
05/10/2017 130.75p 131.25p 130.50p 131.25p 339330
04/10/2017 130.25p 130.50p 130.25p 130.50p 612640
03/10/2017 129.50p 130.25p 129.50p 130.25p 258000
02/10/2017 128.75p 129.00p 128.30p 129.00p 164680
29/09/2017 128.00p 128.75p 128.00p 128.75p 325530
28/09/2017 128.00p 128.00p 128.00p 128.00p 348710
27/09/2017 128.00p 128.00p 128.00p 128.00p 267890
26/09/2017 128.00p 128.00p 128.00p 128.00p 306750
25/09/2017 128.00p 128.00p 128.00p 128.00p 266810
22/09/2017 128.00p 128.00p 128.00p 128.00p 182980
21/09/2017 128.00p 128.00p 128.00p 128.00p 333940
20/09/2017 128.00p 128.50p 128.00p 128.00p 2500
19/09/2017 128.50p 128.50p 128.00p 128.00p 485410
18/09/2017 128.50p 128.50p 128.50p 128.50p 566160
15/09/2017 130.00p 130.25p 128.50p 128.50p 456480
14/09/2017 130.50p 130.50p 130.25p 130.25p 307910
13/09/2017 130.50p 130.50p 130.50p 130.50p 458900
12/09/2017 130.50p 130.50p 130.50p 130.50p 511540
11/09/2017 130.50p 130.50p 130.50p 130.50p 403080
08/09/2017 131.00p 131.00p 130.50p 130.50p 351660
07/09/2017 131.00p 131.00p 131.00p 131.00p 372960
06/09/2017 131.00p 131.00p 131.00p 131.00p 203090
05/09/2017 131.00p 131.00p 131.00p 131.00p 331150
04/09/2017 131.00p 131.00p 131.00p 131.00p 485780
01/09/2017 131.00p 132.00p 131.00p 131.00p 310
31/08/2017 131.00p 131.00p 131.00p 131.00p 283320
30/08/2017 131.00p 131.00p 131.00p 131.00p 369080
29/08/2017 131.00p 131.00p 131.00p 131.00p 254530
25/08/2017 131.50p 131.50p 131.00p 131.00p 257370
24/08/2017 131.00p 131.50p 131.00p 131.50p 332120
23/08/2017 131.00p 131.00p 131.00p 131.00p 278220
22/08/2017 131.00p 131.00p 131.00p 131.00p 200820
21/08/2017 131.00p 131.00p 131.00p 131.00p 568110
18/08/2017 131.50p 132.00p 131.00p 131.00p 229740
17/08/2017 132.00p 132.00p 132.00p 132.00p 318560
16/08/2017 131.75p 132.00p 131.75p 132.00p 524300
15/08/2017 131.00p 131.75p 131.00p 131.75p 288150
14/08/2017 131.00p 131.00p 130.00p 131.00p 822090
11/08/2017 131.00p 131.00p 130.00p 130.00p 6440
10/08/2017 132.25p 133.20p 131.50p 131.50p 686710
09/08/2017 133.75p 133.75p 133.20p 133.20p 5000
08/08/2017 133.25p 134.00p 133.25p 134.00p 490610
07/08/2017 131.75p 133.25p 131.75p 133.25p 329010
04/08/2017 131.75p 131.75p 131.00p 131.75p 450520
03/08/2017 131.75p 131.75p 131.50p 131.75p 536410
02/08/2017 131.75p 131.75p 131.75p 131.75p 303190
01/08/2017 131.75p 131.75p 131.75p 131.75p 389290
31/07/2017 131.50p 131.75p 131.50p 131.75p 600300
28/07/2017 131.80p 131.80p 131.50p 131.50p 375850
27/07/2017 131.75p 131.80p 131.75p 131.80p 376560
26/07/2017 131.75p 131.75p 131.75p 131.75p 793250
25/07/2017 131.25p 131.75p 130.80p 131.75p 562110
24/07/2017 130.80p 130.80p 130.80p 130.80p 664030
21/07/2017 130.80p 130.80p 130.70p 130.80p 291750
20/07/2017 130.25p 130.70p 130.00p 130.70p 468850
19/07/2017 129.50p 130.00p 129.25p 130.00p 612870
18/07/2017 129.25p 129.25p 129.25p 129.25p 355680
17/07/2017 129.25p 129.50p 129.25p 129.25p 881930
14/07/2017 129.25p 129.25p 129.25p 129.25p 182940
13/07/2017 129.25p 129.25p 129.25p 129.25p 558650
12/07/2017 128.00p 129.25p 128.00p 129.25p 638660
11/07/2017 128.00p 128.20p 128.00p 128.00p 2300
10/07/2017 128.00p 128.00p 128.00p 128.00p 607360
07/07/2017 128.00p 128.00p 128.00p 128.00p 356020
06/07/2017 128.00p 128.00p 128.00p 128.00p 338270
05/07/2017 128.00p 128.00p 128.00p 128.00p 311210
04/07/2017 128.25p 128.25p 128.00p 128.00p 352560
03/07/2017 128.00p 128.25p 128.00p 128.25p 344010
30/06/2017 130.25p 130.25p 128.00p 128.00p 510690
29/06/2017 131.00p 131.00p 130.25p 130.25p 403010
28/06/2017 131.25p 131.50p 131.00p 131.00p 416290
27/06/2017 131.50p 131.50p 131.50p 131.50p 767030
26/06/2017 130.75p 131.50p 130.75p 131.50p 1287550
23/06/2017 130.75p 131.00p 130.75p 130.75p 345110
22/06/2017 131.00p 131.00p 131.00p 131.00p 0
21/06/2017 130.75p 131.00p 130.75p 131.00p 0
20/06/2017 130.00p 130.75p 130.00p 130.75p 0
19/06/2017 130.00p 130.00p 130.00p 130.00p 0
16/06/2017 130.00p 131.00p 129.00p 130.00p 192160
15/06/2017 130.25p 131.00p 129.00p 130.00p 483880
14/06/2017 130.00p 131.00p 129.50p 130.25p 281970
13/06/2017 130.00p 131.00p 129.00p 130.00p 548290
12/06/2017 130.25p 131.00p 129.02p 130.00p 578450
09/06/2017 129.70p 131.50p 129.41p 130.75p 791840
08/06/2017 128.50p 129.25p 127.52p 128.50p 742360
07/06/2017 128.50p 129.50p 127.52p 128.50p 225250
06/06/2017 128.75p 129.50p 127.50p 128.50p 364510
05/06/2017 128.75p 129.50p 128.00p 128.75p 600520
02/06/2017 128.25p 129.50p 128.20p 128.75p 790960
01/06/2017 127.85p 129.00p 127.00p 128.25p 710910
31/05/2017 127.75p 128.70p 127.00p 127.85p 410270
30/05/2017 127.50p 128.20p 127.00p 127.75p 244930
26/05/2017 127.00p 128.00p 126.00p 127.75p 417650
25/05/2017 127.00p 128.00p 126.00p 127.00p 380860
24/05/2017 127.00p 128.00p 126.00p 127.00p 351850
23/05/2017 126.75p 127.44p 126.00p 127.00p 595700
22/05/2017 126.50p 127.50p 126.00p 126.75p 331310
19/05/2017 126.00p 126.25p 125.00p 126.25p 960160
18/05/2017 127.00p 127.24p 124.00p 126.00p 557750
17/05/2017 127.50p 128.00p 126.00p 127.00p 343450
16/05/2017 126.50p 128.00p 125.52p 127.25p 350010
15/05/2017 126.00p 126.50p 125.00p 126.25p 626670
12/05/2017 125.50p 126.60p 125.00p 125.80p 654890
11/05/2017 125.00p 126.00p 124.50p 125.50p 558960
10/05/2017 125.55p 127.00p 125.50p 126.50p 576010
09/05/2017 125.55p 126.50p 125.21p 125.55p 952910
08/05/2017 123.25p 126.00p 123.25p 125.30p 520950
05/05/2017 122.00p 124.00p 122.00p 123.25p 424510
04/05/2017 121.00p 123.00p 120.72p 122.00p 446600
03/05/2017 120.75p 121.50p 120.00p 120.75p 543410
02/05/2017 120.35p 122.00p 119.50p 120.75p 866330
28/04/2017 120.00p 121.00p 119.20p 120.35p 449400
27/04/2017 121.00p 121.50p 119.30p 120.10p 379950
26/04/2017 120.25p 121.45p 119.70p 121.00p 488160
25/04/2017 120.25p 120.40p 119.50p 120.25p 724110
24/04/2017 120.00p 121.25p 119.04p 120.25p 638050
21/04/2017 118.50p 119.00p 117.50p 118.25p 378310
20/04/2017 119.00p 119.50p 117.50p 118.50p 465660
19/04/2017 118.75p 120.00p 118.00p 119.00p 447590
18/04/2017 119.50p 120.30p 118.00p 118.75p 813530
13/04/2017 119.50p 120.40p 118.50p 119.50p 560440
12/04/2017 119.25p 120.50p 118.50p 119.50p 789140
11/04/2017 119.00p 120.00p 118.24p 119.25p 955540
10/04/2017 118.50p 120.00p 118.00p 119.00p 879960
07/04/2017 117.75p 119.49p 117.00p 119.25p 685490
06/04/2017 118.00p 118.56p 117.20p 117.75p 1058820
05/04/2017 118.00p 119.00p 118.00p 118.25p 332220
04/04/2017 116.95p 119.00p 116.95p 118.00p 595600
03/04/2017 115.00p 117.60p 115.00p 116.95p 719520
31/03/2017 114.50p 115.50p 113.60p 115.00p 784280
30/03/2017 114.25p 115.50p 113.50p 114.50p 528690
29/03/2017 113.05p 115.00p 112.95p 114.05p 478430
28/03/2017 112.50p 113.50p 111.84p 112.50p 367410
27/03/2017 112.50p 113.00p 111.70p 112.35p 493620
24/03/2017 113.00p 114.00p 112.00p 113.25p 2931110
23/03/2017 113.00p 114.00p 112.10p 113.00p 371060
22/03/2017 112.75p 113.78p 112.00p 113.00p 337470
21/03/2017 113.00p 114.00p 112.00p 113.25p 783030
20/03/2017 112.50p 113.50p 111.50p 113.00p 864310
17/03/2017 112.25p 113.00p 111.50p 112.25p 492290
16/03/2017 112.25p 113.00p 111.50p 112.25p 562030
15/03/2017 111.75p 112.50p 111.05p 112.00p 531350
14/03/2017 111.75p 112.50p 111.00p 111.75p 263970
13/03/2017 111.75p 112.50p 111.41p 111.75p 409800
10/03/2017 111.00p 112.50p 110.52p 111.75p 669950
09/03/2017 111.00p 111.88p 110.00p 111.00p 381690
08/03/2017 110.50p 111.88p 109.68p 111.00p 553990
07/03/2017 110.50p 111.00p 109.51p 110.25p 388520
06/03/2017 110.00p 111.00p 109.51p 110.25p 530570
03/03/2017 110.25p 110.50p 109.51p 110.00p 398940
02/03/2017 110.25p 110.52p 109.50p 110.25p 288000
01/03/2017 109.00p 110.05p 108.50p 110.05p 753260
28/02/2017 109.00p 110.00p 108.70p 109.00p 327650
27/02/2017 108.75p 110.00p 108.22p 109.00p 308580
24/02/2017 109.40p 109.49p 108.00p 108.75p 199980
23/02/2017 109.25p 110.00p 108.50p 109.25p 364130
22/02/2017 109.40p 109.90p 108.50p 109.25p 297820
21/02/2017 109.25p 110.50p 108.57p 109.25p 579970
20/02/2017 109.25p 110.00p 108.57p 109.25p 216530
17/02/2017 109.25p 110.00p 108.57p 109.25p 384620
16/02/2017 109.25p 109.83p 108.50p 109.25p 405060
15/02/2017 109.25p 109.98p 108.72p 109.25p 710410
14/02/2017 109.00p 110.00p 108.00p 109.00p 440570
13/02/2017 108.80p 109.60p 108.80p 109.00p 427310
10/02/2017 108.80p 109.60p 108.00p 108.80p 486320
09/02/2017 108.70p 109.40p 108.40p 108.70p 457690

*Close Price adjusted for both dividends and splits