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
08/02/2017 108.70p 109.40p 108.60p 108.70p 421970
07/02/2017 108.45p 110.19p 108.45p 108.70p 379820
06/02/2017 108.50p 109.50p 108.00p 108.45p 364760
03/02/2017 108.45p 109.50p 108.45p 108.75p 197210
02/02/2017 107.50p 108.90p 107.50p 108.45p 1134810
01/02/2017 105.75p 107.80p 105.12p 107.50p 816980
31/01/2017 105.50p 105.64p 104.66p 105.50p 1141850
30/01/2017 105.50p 105.70p 104.50p 105.50p 199540
27/01/2017 105.50p 106.50p 104.60p 105.50p 396520
26/01/2017 105.50p 106.50p 104.66p 105.50p 493430
25/01/2017 105.50p 106.26p 104.65p 105.50p 400850
24/01/2017 105.50p 105.50p 104.50p 105.50p 464560
23/01/2017 106.00p 106.50p 104.50p 105.50p 688580
20/01/2017 106.00p 107.00p 105.00p 106.00p 410830
19/01/2017 106.00p 106.00p 105.00p 106.00p 886280
18/01/2017 105.75p 107.00p 105.00p 106.00p 421040
17/01/2017 106.90p 107.80p 105.00p 105.75p 640530
16/01/2017 106.50p 106.91p 105.80p 106.90p 738650
13/01/2017 105.50p 106.30p 105.00p 106.00p 567060
12/01/2017 106.00p 106.50p 104.00p 105.25p 398520
11/01/2017 106.75p 108.50p 106.00p 107.25p 694840
10/01/2017 106.00p 108.00p 105.60p 106.75p 672990
09/01/2017 105.00p 107.00p 104.86p 105.75p 629580
06/01/2017 104.00p 105.70p 104.00p 105.00p 400150
05/01/2017 103.50p 104.50p 103.50p 104.00p 317400
04/01/2017 103.50p 104.20p 102.50p 103.40p 562000
03/01/2017 102.50p 103.76p 102.20p 103.70p 444440
30/12/2016 102.35p 102.50p 102.01p 102.25p 112720
29/12/2016 102.20p 102.50p 102.00p 102.10p 204650
28/12/2016 101.50p 102.30p 101.20p 102.00p 327440
23/12/2016 101.00p 102.00p 101.00p 101.50p 128250
22/12/2016 100.50p 101.29p 100.30p 100.90p 379940
21/12/2016 100.50p 100.93p 99.90p 100.50p 417490
20/12/2016 100.00p 100.50p 99.65p 100.00p 308550
19/12/2016 99.75p 100.50p 99.20p 100.00p 270820
16/12/2016 99.75p 100.40p 99.20p 99.75p 411960
15/12/2016 99.75p 100.50p 99.20p 99.75p 223490
14/12/2016 99.75p 100.50p 99.30p 99.75p 570980
13/12/2016 99.50p 100.50p 98.00p 99.75p 491910
12/12/2016 99.50p 100.50p 98.00p 99.50p 402880
09/12/2016 99.50p 99.90p 98.50p 99.50p 326870
08/12/2016 99.00p 100.50p 98.50p 99.50p 643980
07/12/2016 98.75p 99.50p 98.00p 98.75p 916990
06/12/2016 98.50p 99.30p 97.60p 98.65p 426770
05/12/2016 98.75p 99.00p 97.50p 98.25p 722070
02/12/2016 99.00p 99.00p 97.80p 98.75p 449370
01/12/2016 99.00p 99.34p 98.00p 99.00p 973720
30/11/2016 99.00p 99.34p 98.20p 99.00p 468150
29/11/2016 99.40p 100.00p 98.00p 99.00p 771250
28/11/2016 100.00p 100.50p 98.50p 99.50p 369180
25/11/2016 100.25p 100.25p 99.50p 100.00p 296940
24/11/2016 100.25p 100.28p 99.00p 100.25p 420860
23/11/2016 100.25p 100.50p 99.50p 100.25p 468220
22/11/2016 100.25p 101.00p 99.50p 100.25p 458110
21/11/2016 100.25p 101.00p 99.05p 99.75p 768770
18/11/2016 100.00p 100.69p 99.00p 100.25p 654830
17/11/2016 100.25p 100.50p 99.50p 100.00p 448200
16/11/2016 101.40p 101.40p 99.50p 100.25p 618650
15/11/2016 101.75p 102.20p 100.30p 101.40p 648690
14/11/2016 102.00p 102.50p 100.50p 101.75p 567480
11/11/2016 101.75p 102.43p 100.50p 101.25p 926470
10/11/2016 100.50p 103.00p 100.50p 101.75p 353160
09/11/2016 99.25p 101.00p 99.00p 100.10p 431740
08/11/2016 101.00p 101.50p 100.60p 101.00p 482970
07/11/2016 101.25p 102.00p 100.50p 101.00p 897920
04/11/2016 102.35p 102.35p 100.00p 100.75p 499850
03/11/2016 102.75p 102.76p 101.50p 102.35p 602460
02/11/2016 103.50p 103.50p 102.10p 103.00p 475030
01/11/2016 103.75p 103.82p 103.02p 103.75p 525400
31/10/2016 103.75p 104.50p 103.10p 103.75p 376810
28/10/2016 103.75p 104.50p 103.10p 103.75p 301480
27/10/2016 104.00p 104.50p 103.13p 103.75p 434760
26/10/2016 104.00p 104.50p 103.57p 104.00p 231550
25/10/2016 103.75p 104.00p 103.02p 104.00p 303010
24/10/2016 103.50p 104.50p 102.50p 103.75p 451450
21/10/2016 103.50p 103.50p 102.50p 103.50p 303380
20/10/2016 103.75p 104.50p 102.50p 103.50p 505720
19/10/2016 103.75p 103.80p 102.50p 103.75p 400420
18/10/2016 103.75p 104.50p 103.00p 103.75p 411860
17/10/2016 103.75p 104.50p 103.00p 103.75p 616580
14/10/2016 104.00p 104.48p 103.31p 103.75p 553210
13/10/2016 104.00p 104.43p 103.50p 104.00p 529390
12/10/2016 104.50p 104.93p 103.50p 104.00p 568880
11/10/2016 104.50p 105.00p 104.50p 104.50p 726010
10/10/2016 104.50p 105.00p 104.07p 104.50p 1437940
07/10/2016 104.00p 105.00p 103.00p 104.50p 541390
06/10/2016 103.50p 104.50p 102.50p 103.50p 645000
05/10/2016 103.50p 104.00p 102.50p 103.50p 1107930
04/10/2016 104.25p 104.62p 103.00p 104.00p 1003710
03/10/2016 105.25p 105.25p 104.00p 104.50p 409770
30/09/2016 106.25p 106.25p 104.50p 105.25p 347470
29/09/2016 106.25p 107.00p 105.50p 106.25p 304340
28/09/2016 106.25p 106.40p 105.50p 106.25p 188280
27/09/2016 106.50p 107.00p 105.50p 106.25p 371310
26/09/2016 107.25p 107.30p 105.56p 106.50p 313120
23/09/2016 107.50p 107.60p 107.00p 107.50p 108090
22/09/2016 108.00p 108.20p 107.00p 107.50p 337030
21/09/2016 108.00p 108.85p 107.28p 108.00p 392280
20/09/2016 107.75p 109.00p 107.00p 108.00p 198830
19/09/2016 107.25p 108.88p 106.50p 107.75p 270240
16/09/2016 107.25p 108.00p 106.50p 107.25p 179110
15/09/2016 107.25p 108.10p 107.00p 107.25p 344760
14/09/2016 107.00p 108.50p 106.00p 107.00p 202010
13/09/2016 106.25p 108.00p 105.96p 107.00p 435060
12/09/2016 106.00p 107.00p 104.78p 106.00p 567940
09/09/2016 107.50p 108.00p 106.50p 107.25p 361180
08/09/2016 107.25p 108.00p 107.21p 107.25p 481340
07/09/2016 107.25p 107.85p 107.13p 107.60p 258830
06/09/2016 107.25p 108.00p 107.10p 107.25p 306480
05/09/2016 107.25p 108.00p 106.50p 107.25p 372480
02/09/2016 107.00p 108.00p 106.00p 107.25p 359820
01/09/2016 107.00p 107.27p 106.50p 107.00p 112180
31/08/2016 107.00p 107.50p 106.10p 107.00p 342880
30/08/2016 107.00p 108.00p 106.10p 107.00p 242580
26/08/2016 107.00p 107.70p 106.00p 107.00p 315540
25/08/2016 107.00p 107.66p 106.10p 107.00p 239460
24/08/2016 107.00p 107.68p 106.20p 107.00p 164600
23/08/2016 107.00p 108.00p 106.53p 107.00p 255740
22/08/2016 107.00p 108.00p 106.00p 107.00p 318990
19/08/2016 107.00p 107.98p 106.10p 107.00p 375390
18/08/2016 107.00p 108.00p 107.00p 107.00p 281890
17/08/2016 107.00p 108.00p 106.20p 107.00p 225690
16/08/2016 106.75p 108.00p 106.75p 107.00p 337010
15/08/2016 106.00p 107.97p 105.50p 106.75p 486000
12/08/2016 106.50p 108.00p 105.50p 106.00p 472730
11/08/2016 106.50p 108.00p 105.73p 106.25p 387100
10/08/2016 107.25p 109.00p 107.04p 108.25p 2000530
09/08/2016 107.25p 108.00p 106.80p 107.25p 502170
08/08/2016 106.00p 107.96p 105.96p 107.25p 670520
05/08/2016 106.00p 106.50p 105.50p 106.00p 496010
04/08/2016 105.75p 106.50p 105.50p 106.00p 679950
03/08/2016 105.75p 106.50p 105.38p 105.75p 300530
02/08/2016 106.25p 107.49p 105.00p 105.75p 411650
01/08/2016 103.50p 106.99p 103.26p 106.25p 381710
29/07/2016 103.25p 103.99p 102.50p 103.50p 227290
28/07/2016 102.75p 104.00p 102.50p 103.00p 551430
27/07/2016 102.50p 104.00p 101.48p 102.75p 687490
26/07/2016 102.50p 104.00p 101.10p 104.00p 915940
25/07/2016 102.25p 103.47p 101.00p 102.50p 397680
22/07/2016 102.25p 103.20p 101.50p 102.25p 501360
21/07/2016 102.25p 103.20p 101.00p 102.25p 195120
20/07/2016 102.00p 103.50p 101.20p 102.25p 364950
19/07/2016 101.75p 103.00p 100.50p 102.25p 322320
18/07/2016 99.25p 102.97p 99.20p 101.75p 713430
15/07/2016 99.00p 100.00p 98.33p 99.00p 239220
14/07/2016 97.90p 99.80p 97.58p 99.00p 435580
13/07/2016 97.65p 98.30p 97.00p 97.75p 636570
12/07/2016 97.40p 98.23p 96.50p 97.65p 513940
11/07/2016 97.40p 98.30p 96.50p 97.40p 732000
08/07/2016 97.25p 97.50p 96.50p 97.25p 453880
07/07/2016 97.25p 97.90p 96.50p 97.25p 373480
06/07/2016 98.50p 98.99p 96.50p 97.25p 490750
05/07/2016 98.20p 99.38p 97.64p 98.25p 1467110
04/07/2016 97.25p 99.40p 96.88p 98.20p 685660
01/07/2016 96.60p 98.00p 95.90p 97.00p 500170
30/06/2016 96.50p 97.50p 95.50p 96.50p 490690
29/06/2016 94.75p 96.90p 93.55p 96.25p 1029610
28/06/2016 94.25p 96.00p 93.00p 94.75p 861250
27/06/2016 99.00p 99.00p 91.50p 93.40p 1117870
24/06/2016 98.25p 100.50p 95.00p 99.25p 1887580
23/06/2016 102.75p 104.48p 102.73p 103.75p 439860
22/06/2016 102.50p 102.95p 102.02p 102.75p 624980
21/06/2016 102.50p 102.96p 102.02p 102.50p 408820
20/06/2016 102.50p 103.00p 102.00p 102.50p 667530
17/06/2016 101.00p 101.50p 100.00p 101.25p 579470
16/06/2016 102.00p 102.20p 100.01p 100.75p 377970
15/06/2016 102.25p 103.50p 102.00p 103.25p 486070
14/06/2016 106.25p 106.25p 101.50p 102.25p 546930
13/06/2016 107.25p 107.25p 106.00p 106.25p 777760
10/06/2016 108.85p 108.85p 107.00p 108.00p 234480
09/06/2016 109.25p 109.25p 108.10p 109.00p 359660
08/06/2016 109.25p 109.80p 108.70p 109.25p 502630
07/06/2016 108.75p 110.00p 108.23p 109.25p 510560
06/06/2016 107.75p 109.42p 107.68p 108.75p 287170
03/06/2016 107.25p 107.98p 106.80p 107.50p 505960
02/06/2016 107.00p 107.83p 106.50p 107.25p 411180
01/06/2016 105.75p 107.40p 105.70p 107.00p 2029700
31/05/2016 105.25p 106.50p 105.17p 105.75p 742500
27/05/2016 105.25p 105.50p 105.00p 105.25p 250590
26/05/2016 104.50p 105.50p 103.72p 104.50p 539130
25/05/2016 104.00p 105.50p 103.04p 104.50p 206880
24/05/2016 103.25p 104.00p 102.50p 103.60p 556430
23/05/2016 103.25p 103.46p 102.50p 103.25p 349190
20/05/2016 103.50p 103.84p 102.67p 103.25p 269530
19/05/2016 103.75p 104.00p 102.67p 103.25p 121510
18/05/2016 104.25p 104.80p 103.00p 104.00p 272280
17/05/2016 104.50p 104.90p 103.50p 104.50p 423930
16/05/2016 104.50p 104.90p 103.20p 104.50p 581360
13/05/2016 105.00p 105.00p 103.50p 104.50p 318810
12/05/2016 106.10p 106.10p 103.60p 105.00p 352820
11/05/2016 107.60p 108.00p 106.70p 107.35p 308620
10/05/2016 107.25p 108.20p 106.50p 107.60p 538100
09/05/2016 106.50p 107.80p 105.52p 107.25p 652830
06/05/2016 106.25p 106.32p 105.50p 106.25p 279080
05/05/2016 106.50p 106.75p 106.02p 106.50p 376150
04/05/2016 106.25p 106.85p 105.50p 106.25p 293180
03/05/2016 106.70p 107.40p 105.50p 106.25p 230010
29/04/2016 106.50p 106.90p 106.00p 106.50p 233310
28/04/2016 107.00p 107.30p 106.01p 107.00p 239130
27/04/2016 107.25p 107.49p 106.67p 107.00p 324740

*Close Price adjusted for both dividends and splits