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
03/06/2015 112.00p 114.00p 111.70p 113.50p 537490
02/06/2015 112.00p 112.35p 111.00p 112.00p 457670
01/06/2015 111.50p 112.35p 111.50p 112.00p 474860
29/05/2015 111.60p 112.00p 111.01p 111.50p 1242520
28/05/2015 111.70p 112.18p 111.22p 111.60p 270620
27/05/2015 112.20p 112.40p 111.02p 111.70p 332950
26/05/2015 112.75p 113.00p 112.00p 112.20p 428640
22/05/2015 113.00p 113.40p 112.55p 113.00p 496020
21/05/2015 113.60p 113.96p 112.55p 113.50p 486970
20/05/2015 113.75p 113.98p 113.20p 113.60p 712250
19/05/2015 112.50p 114.43p 112.50p 113.75p 806210
18/05/2015 112.00p 112.95p 111.73p 112.50p 730720
15/05/2015 111.75p 112.99p 111.70p 112.00p 485110
14/05/2015 111.00p 111.30p 110.20p 111.25p 407850
13/05/2015 112.00p 112.85p 112.00p 112.50p 734700
12/05/2015 113.50p 113.95p 111.55p 112.00p 433600
11/05/2015 114.00p 114.50p 112.55p 113.00p 568160
08/05/2015 113.00p 114.45p 113.00p 114.00p 554350
07/05/2015 113.00p 113.50p 112.05p 113.00p 527120
06/05/2015 113.00p 113.44p 112.50p 113.00p 483990
05/05/2015 112.25p 113.50p 112.20p 113.00p 432660
01/05/2015 111.50p 112.50p 111.25p 112.25p 409800
30/04/2015 111.25p 112.00p 110.61p 111.50p 434750
29/04/2015 113.50p 113.50p 111.06p 111.25p 360300
28/04/2015 113.25p 113.90p 113.00p 113.50p 439330
27/04/2015 112.50p 113.50p 112.17p 113.25p 728080
24/04/2015 112.50p 112.90p 112.00p 112.50p 430550
23/04/2015 113.15p 115.20p 112.00p 112.50p 1032220
22/04/2015 114.00p 114.17p 112.99p 113.15p 844660
21/04/2015 113.50p 114.43p 113.06p 114.00p 873160
20/04/2015 113.20p 113.95p 113.05p 113.50p 890710
17/04/2015 115.00p 115.45p 112.71p 113.20p 614870
16/04/2015 115.50p 115.90p 114.50p 115.00p 666720
15/04/2015 115.20p 116.00p 114.76p 115.50p 967180
14/04/2015 115.50p 115.90p 115.00p 115.50p 1127270
13/04/2015 115.25p 116.00p 115.00p 115.50p 1959930
10/04/2015 114.25p 115.50p 114.20p 115.25p 1254340
09/04/2015 113.50p 114.50p 113.50p 114.15p 1214580
08/04/2015 113.50p 114.50p 113.00p 113.40p 1079720
07/04/2015 112.80p 114.99p 112.80p 113.70p 1711520
02/04/2015 111.25p 113.00p 111.00p 112.75p 1194160
01/04/2015 110.20p 111.22p 109.70p 111.15p 710310
31/03/2015 111.50p 111.85p 110.00p 110.50p 959650
30/03/2015 110.00p 111.85p 109.51p 111.50p 645550
27/03/2015 110.00p 110.55p 109.51p 110.00p 709290
26/03/2015 111.50p 111.89p 109.51p 110.00p 696970
25/03/2015 112.00p 112.50p 111.50p 112.00p 552880
24/03/2015 110.75p 112.10p 110.68p 112.00p 999330
23/03/2015 110.00p 110.99p 110.00p 110.75p 1024970
20/03/2015 108.50p 110.30p 108.30p 110.00p 645910
19/03/2015 108.00p 108.70p 107.55p 108.50p 736600
18/03/2015 107.90p 108.40p 107.55p 108.00p 1241730
17/03/2015 107.50p 108.30p 107.50p 108.00p 1020720
16/03/2015 106.15p 107.80p 105.80p 107.50p 1788250
13/03/2015 104.60p 106.00p 104.60p 105.90p 1026490
12/03/2015 103.35p 104.50p 103.35p 104.40p 755350
11/03/2015 103.50p 103.80p 103.15p 103.35p 896230
10/03/2015 105.00p 105.20p 103.00p 103.50p 843100
09/03/2015 105.00p 105.40p 104.50p 105.00p 1212490
06/03/2015 105.00p 105.55p 104.80p 105.00p 965740
05/03/2015 103.70p 105.30p 103.55p 105.00p 753340
04/03/2015 104.60p 105.00p 103.60p 103.90p 646310
03/03/2015 104.75p 105.60p 104.50p 104.60p 1313270
02/03/2015 104.50p 105.00p 104.20p 104.60p 1009270
27/02/2015 104.15p 104.50p 104.05p 104.50p 1029700
26/02/2015 104.15p 104.50p 103.80p 104.15p 945340
25/02/2015 103.70p 104.40p 103.60p 104.15p 777980
24/02/2015 103.50p 103.99p 103.01p 103.70p 537370
23/02/2015 102.70p 103.95p 102.50p 103.50p 652500
20/02/2015 102.50p 103.00p 102.40p 102.50p 348720
19/02/2015 101.85p 102.40p 101.79p 102.25p 938120
18/02/2015 101.50p 102.18p 101.20p 101.70p 730280
17/02/2015 101.25p 101.60p 100.90p 101.50p 561560
16/02/2015 101.30p 102.00p 101.00p 101.50p 444300
13/02/2015 101.00p 101.40p 100.80p 101.15p 630300
12/02/2015 100.20p 101.25p 100.00p 101.00p 244230
11/02/2015 100.20p 100.60p 99.70p 100.20p 525330
10/02/2015 100.50p 100.60p 99.50p 99.90p 662270
09/02/2015 100.50p 100.90p 100.00p 100.50p 934240
06/02/2015 100.50p 100.90p 100.00p 100.50p 177580
05/02/2015 100.10p 100.90p 99.10p 100.50p 281310
04/02/2015 101.00p 101.40p 100.00p 100.50p 850490
03/02/2015 99.25p 101.30p 99.25p 101.00p 988730
02/02/2015 98.35p 99.17p 98.20p 99.00p 291280
30/01/2015 98.30p 99.00p 97.86p 98.50p 454380
29/01/2015 98.00p 98.15p 97.35p 98.15p 268670
28/01/2015 98.20p 98.50p 97.80p 98.20p 300000
27/01/2015 98.50p 99.00p 98.01p 98.20p 565410
26/01/2015 98.75p 98.89p 98.05p 98.50p 549340
23/01/2015 98.50p 99.29p 98.50p 99.00p 600750
22/01/2015 99.00p 99.30p 98.05p 98.50p 1505050
21/01/2015 98.50p 99.34p 98.50p 99.00p 488030
20/01/2015 98.00p 98.84p 97.70p 98.50p 408070
19/01/2015 97.00p 98.34p 96.70p 98.00p 615260
16/01/2015 98.50p 99.00p 96.61p 97.00p 182770
15/01/2015 98.00p 98.90p 97.31p 98.50p 325730
14/01/2015 98.75p 99.50p 98.35p 99.25p 242530
13/01/2015 99.65p 100.25p 99.50p 100.00p 352050
12/01/2015 99.30p 100.00p 99.30p 99.65p 298330
09/01/2015 99.50p 100.00p 99.20p 99.30p 632600
08/01/2015 99.00p 100.00p 99.00p 99.50p 244520
07/01/2015 98.50p 98.99p 98.20p 98.50p 364600
06/01/2015 98.30p 98.85p 97.50p 98.50p 258190
05/01/2015 98.50p 99.00p 98.20p 98.30p 540160
02/01/2015 98.80p 99.20p 98.39p 98.50p 157260
31/12/2014 98.80p 99.30p 98.65p 98.80p 153720
30/12/2014 98.80p 99.20p 98.30p 98.80p 150530
29/12/2014 99.25p 99.50p 98.69p 98.80p 177400
24/12/2014 99.00p 99.50p 98.89p 99.25p 112910
23/12/2014 98.37p 99.15p 98.10p 99.00p 281720
22/12/2014 97.80p 98.65p 97.52p 98.35p 614830
19/12/2014 97.00p 98.09p 97.00p 97.80p 159180
18/12/2014 95.25p 97.50p 95.25p 97.00p 501820
17/12/2014 95.00p 95.70p 94.50p 95.00p 205400
16/12/2014 96.00p 96.20p 94.51p 95.00p 311260
15/12/2014 97.00p 97.35p 95.76p 96.00p 249910
12/12/2014 97.85p 97.99p 96.92p 97.10p 103600
11/12/2014 97.75p 98.20p 97.68p 97.85p 194150
10/12/2014 98.00p 98.39p 97.60p 97.75p 199090
09/12/2014 98.00p 98.44p 97.50p 98.00p 270730
08/12/2014 98.60p 99.00p 98.20p 98.60p 414280
05/12/2014 98.00p 99.00p 98.00p 98.60p 317040
04/12/2014 98.50p 98.80p 97.55p 98.00p 237700
03/12/2014 98.50p 98.95p 98.05p 98.50p 132340
02/12/2014 98.15p 99.00p 98.05p 98.50p 276760
01/12/2014 98.00p 98.38p 97.40p 97.90p 207810
28/11/2014 98.00p 98.24p 97.30p 98.00p 289550
27/11/2014 98.00p 98.49p 97.50p 98.00p 326840
26/11/2014 98.00p 98.40p 97.81p 98.00p 381300
25/11/2014 97.70p 98.50p 97.51p 98.00p 399820
24/11/2014 97.30p 98.00p 97.00p 97.70p 488060
21/11/2014 96.80p 97.74p 96.80p 97.30p 484570
20/11/2014 97.00p 97.50p 96.50p 96.80p 238660
19/11/2014 96.00p 97.46p 95.72p 97.00p 235760
18/11/2014 95.25p 96.50p 95.00p 96.00p 210310
17/11/2014 95.40p 95.67p 94.75p 95.25p 391800
14/11/2014 94.80p 95.50p 94.40p 95.40p 706570
13/11/2014 94.50p 95.40p 94.34p 94.90p 242050
12/11/2014 94.60p 95.00p 94.00p 94.50p 317350
11/11/2014 94.00p 94.86p 94.00p 94.60p 121510
10/11/2014 92.25p 94.50p 92.05p 94.00p 539770
07/11/2014 92.25p 93.00p 92.05p 92.25p 167920
06/11/2014 91.95p 93.00p 91.50p 92.25p 191010
05/11/2014 90.50p 92.39p 90.50p 91.95p 261150
04/11/2014 90.00p 91.00p 89.81p 90.50p 318830
03/11/2014 89.00p 90.49p 88.81p 90.00p 251760
31/10/2014 87.75p 89.50p 87.54p 89.00p 243660
30/10/2014 87.00p 87.45p 86.60p 87.25p 125450
29/10/2014 86.75p 87.45p 86.16p 87.00p 111190
28/10/2014 86.00p 86.78p 86.00p 86.50p 362560
27/10/2014 85.40p 86.29p 84.81p 86.00p 233590
24/10/2014 85.30p 85.60p 84.81p 85.40p 261410
23/10/2014 85.15p 85.73p 83.50p 85.15p 567450
22/10/2014 83.75p 85.61p 83.50p 85.25p 290590
21/10/2014 83.00p 83.75p 82.50p 83.75p 408540
20/10/2014 83.25p 83.50p 81.00p 83.00p 740450
17/10/2014 82.25p 82.99p 82.00p 82.75p 690790
16/10/2014 83.50p 83.50p 80.00p 80.90p 338380
15/10/2014 85.65p 85.70p 82.50p 83.25p 358290
14/10/2014 85.90p 86.00p 84.90p 85.65p 169790
13/10/2014 86.50p 87.00p 86.00p 86.25p 426150
10/10/2014 89.00p 89.23p 87.00p 87.50p 296960
09/10/2014 89.70p 90.00p 89.09p 89.50p 207080
08/10/2014 90.10p 90.10p 89.20p 89.70p 222420
07/10/2014 90.60p 90.75p 89.70p 90.10p 171600
06/10/2014 90.35p 91.00p 89.73p 90.60p 239970
03/10/2014 89.75p 90.29p 89.02p 89.88p 315830
02/10/2014 90.50p 90.60p 89.52p 89.75p 184390
01/10/2014 91.25p 91.25p 90.10p 90.50p 270790
30/09/2014 91.25p 91.55p 91.00p 91.25p 171090
29/09/2014 92.10p 92.20p 91.40p 91.60p 273500
26/09/2014 92.10p 92.40p 91.70p 92.10p 191680
25/09/2014 92.50p 92.90p 92.00p 92.10p 183100
24/09/2014 93.75p 93.75p 92.00p 92.50p 438970
23/09/2014 94.00p 94.20p 93.00p 93.75p 213880
22/09/2014 94.45p 94.80p 93.70p 94.45p 198630
19/09/2014 94.60p 94.99p 94.11p 94.60p 166250
18/09/2014 93.75p 94.40p 93.14p 94.00p 634760
17/09/2014 93.37p 94.38p 92.86p 93.75p 123250
16/09/2014 93.37p 93.63p 92.86p 93.37p 526140
15/09/2014 93.75p 94.10p 93.13p 93.45p 140520
12/09/2014 94.25p 94.90p 93.77p 93.77p 218320
11/09/2014 94.25p 94.89p 93.80p 94.25p 191330
10/09/2014 94.25p 94.50p 93.96p 94.00p 180450
09/09/2014 94.50p 95.00p 94.34p 94.50p 219330
08/09/2014 93.75p 98.00p 93.75p 94.50p 441380
05/09/2014 93.65p 94.20p 93.22p 93.75p 266750
04/09/2014 93.75p 94.25p 93.00p 93.65p 278800
03/09/2014 92.85p 94.37p 92.34p 93.75p 296660
02/09/2014 92.75p 93.03p 92.20p 92.85p 221550
01/09/2014 93.00p 93.18p 92.00p 92.75p 1401180
29/08/2014 93.00p 93.35p 92.60p 93.00p 351050
28/08/2014 92.75p 93.30p 92.50p 93.00p 266940
27/08/2014 92.25p 93.40p 91.77p 92.75p 225620
26/08/2014 91.45p 92.86p 91.45p 92.25p 274850
22/08/2014 91.45p 92.15p 90.70p 91.25p 197830
21/08/2014 91.45p 91.80p 91.30p 91.45p 198970
20/08/2014 91.45p 92.20p 91.00p 91.45p 165190
19/08/2014 91.25p 92.20p 90.80p 91.45p 280460
18/08/2014 90.50p 91.98p 90.50p 91.25p 231410

*Close Price adjusted for both dividends and splits