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
15/08/2014 89.85p 91.00p 89.85p 90.50p 439370
14/08/2014 89.30p 90.20p 89.27p 89.60p 212610
13/08/2014 88.75p 89.47p 88.50p 89.30p 265910
12/08/2014 90.50p 90.95p 90.10p 90.25p 349040
11/08/2014 89.35p 90.99p 88.81p 90.50p 457110
08/08/2014 90.75p 90.75p 88.00p 89.35p 923120
07/08/2014 91.45p 91.99p 90.70p 91.25p 605820
06/08/2014 93.25p 93.25p 90.70p 91.45p 507320
05/08/2014 93.25p 93.25p 92.50p 93.25p 318860
04/08/2014 93.25p 93.89p 92.50p 93.25p 340590
01/08/2014 94.00p 94.00p 92.50p 93.25p 341840
31/07/2014 94.50p 94.80p 93.20p 94.00p 259040
30/07/2014 94.60p 94.70p 93.80p 94.50p 593380
29/07/2014 94.50p 94.80p 94.11p 94.60p 308240
28/07/2014 94.50p 95.00p 94.00p 95.00p 440050
25/07/2014 94.70p 95.09p 94.40p 94.50p 159350
24/07/2014 94.70p 95.09p 94.20p 94.70p 373980
23/07/2014 94.38p 94.84p 94.06p 94.70p 335330
22/07/2014 94.00p 94.60p 93.61p 94.13p 456400
21/07/2014 94.00p 94.45p 93.50p 94.00p 257970
18/07/2014 94.50p 94.75p 93.50p 94.00p 249840
17/07/2014 94.98p 95.20p 94.50p 94.75p 423710
16/07/2014 94.73p 95.35p 94.21p 94.98p 159800
15/07/2014 94.50p 95.30p 94.05p 94.73p 159310
14/07/2014 93.75p 94.80p 93.11p 94.50p 607880
11/07/2014 94.25p 94.40p 93.08p 93.75p 539970
10/07/2014 94.50p 94.80p 94.00p 94.25p 480230
09/07/2014 96.00p 96.80p 94.15p 94.50p 473700
08/07/2014 96.25p 96.80p 95.28p 96.00p 919130
07/07/2014 96.25p 96.80p 95.82p 96.25p 251480
04/07/2014 96.25p 96.80p 95.79p 96.25p 385370
03/07/2014 96.00p 96.80p 95.28p 96.25p 678670
02/07/2014 96.00p 96.89p 95.00p 96.00p 381100
01/07/2014 96.00p 96.95p 95.00p 96.00p 265510
30/06/2014 96.00p 96.11p 95.11p 96.00p 222820
27/06/2014 96.25p 97.00p 95.28p 96.00p 230300
26/06/2014 96.50p 96.70p 95.57p 96.25p 127890
25/06/2014 97.25p 97.40p 95.61p 96.50p 406100
24/06/2014 97.40p 97.80p 96.91p 97.40p 296400
23/06/2014 97.65p 97.90p 97.04p 97.40p 197650
20/06/2014 97.50p 98.20p 97.20p 97.65p 390530
19/06/2014 97.50p 98.28p 97.20p 97.50p 206610
18/06/2014 97.50p 98.20p 96.72p 97.50p 189280
17/06/2014 97.50p 98.28p 96.72p 97.50p 185670
16/06/2014 97.90p 98.10p 96.50p 97.50p 248550
13/06/2014 99.00p 99.50p 97.95p 98.00p 415730
12/06/2014 99.00p 99.80p 98.22p 99.00p 180130
11/06/2014 99.50p 99.75p 98.50p 99.00p 419590
10/06/2014 99.75p 100.50p 98.51p 99.50p 486200
09/06/2014 99.25p 100.10p 99.21p 99.65p 489780
06/06/2014 98.50p 99.79p 98.13p 99.25p 452450
05/06/2014 98.00p 98.80p 97.63p 98.25p 290850
04/06/2014 98.00p 98.69p 97.00p 98.00p 309070
03/06/2014 98.00p 98.73p 97.00p 98.00p 247230
02/06/2014 97.50p 99.00p 97.31p 98.00p 474500
30/05/2014 97.25p 98.00p 96.95p 97.25p 300190
29/05/2014 97.00p 97.50p 96.90p 97.00p 178670
28/05/2014 97.00p 97.50p 96.81p 97.00p 313610
27/05/2014 96.00p 97.60p 95.78p 97.00p 304010
23/05/2014 95.75p 96.00p 95.03p 95.75p 348670
22/05/2014 95.25p 95.80p 94.53p 95.75p 172650
21/05/2014 95.75p 95.85p 94.50p 95.25p 306850
20/05/2014 96.25p 96.50p 95.02p 95.75p 398120
19/05/2014 96.50p 96.89p 95.50p 96.25p 333250
16/05/2014 98.10p 98.10p 96.50p 96.50p 222510
15/05/2014 99.00p 99.40p 97.81p 98.10p 538940
14/05/2014 99.25p 99.50p 98.55p 99.00p 200190
13/05/2014 99.25p 100.05p 99.20p 99.75p 655650
12/05/2014 99.25p 99.89p 98.61p 99.25p 821730
09/05/2014 99.75p 100.50p 98.71p 99.25p 748450
08/05/2014 99.25p 100.35p 98.90p 99.75p 484470
07/05/2014 99.50p 100.00p 98.67p 99.25p 802810
06/05/2014 99.75p 100.50p 99.00p 99.75p 689450
02/05/2014 99.25p 100.15p 98.50p 99.75p 323290
01/05/2014 99.25p 100.00p 98.85p 99.25p 594570
30/04/2014 99.75p 100.00p 98.80p 99.25p 322530
29/04/2014 99.75p 100.50p 99.35p 99.75p 274770
28/04/2014 99.75p 100.40p 99.24p 99.75p 241230
25/04/2014 100.25p 100.50p 99.00p 99.75p 119490
24/04/2014 99.75p 100.50p 99.26p 100.25p 459900
23/04/2014 99.75p 100.50p 99.16p 99.75p 295590
22/04/2014 98.80p 100.00p 98.61p 100.00p 589290
17/04/2014 99.00p 99.45p 98.15p 98.80p 366640
16/04/2014 99.50p 99.99p 98.50p 99.00p 220940
15/04/2014 100.25p 100.69p 98.00p 98.75p 428210
14/04/2014 100.50p 101.00p 99.58p 100.25p 286950
11/04/2014 101.25p 101.89p 100.05p 100.75p 423630
10/04/2014 101.25p 102.50p 101.00p 101.75p 529890
09/04/2014 101.25p 102.00p 100.50p 101.25p 530650
08/04/2014 102.75p 103.05p 100.50p 101.25p 365860
07/04/2014 103.50p 103.75p 102.00p 102.75p 650460
04/04/2014 103.50p 104.00p 103.00p 103.75p 382350
03/04/2014 102.95p 104.00p 102.50p 103.25p 666740
02/04/2014 102.75p 103.70p 102.35p 102.95p 409020
01/04/2014 102.25p 103.50p 101.50p 102.75p 436220
31/03/2014 101.70p 102.89p 101.50p 102.25p 305230
28/03/2014 101.25p 101.90p 100.80p 101.70p 213040
27/03/2014 101.25p 101.80p 100.78p 101.25p 209630
26/03/2014 101.25p 101.63p 100.61p 101.25p 288520
25/03/2014 100.65p 101.61p 99.90p 101.25p 158320
24/03/2014 100.65p 101.20p 100.05p 100.65p 155200
21/03/2014 100.65p 101.40p 100.40p 100.65p 280430
20/03/2014 101.00p 101.30p 100.00p 100.65p 271060
19/03/2014 101.00p 101.50p 100.61p 101.00p 189350
18/03/2014 100.00p 101.24p 99.75p 101.00p 319670
17/03/2014 99.75p 100.25p 99.35p 100.00p 184550
14/03/2014 99.75p 100.75p 99.11p 99.75p 155160
13/03/2014 100.75p 101.50p 100.60p 100.75p 186510
12/03/2014 100.75p 101.40p 100.60p 100.75p 355450
11/03/2014 100.75p 101.50p 100.00p 100.75p 272290
10/03/2014 100.50p 101.50p 100.41p 100.75p 193680
07/03/2014 100.50p 101.00p 100.40p 100.50p 215510
06/03/2014 99.50p 101.00p 99.25p 100.50p 230410
05/03/2014 99.00p 100.00p 98.75p 99.25p 301980
04/03/2014 98.00p 99.49p 97.61p 99.00p 200410
03/03/2014 98.25p 99.00p 97.01p 97.75p 340000
28/02/2014 98.75p 99.30p 98.31p 99.00p 227200
27/02/2014 98.75p 99.30p 98.15p 98.75p 225960
26/02/2014 98.75p 99.40p 98.47p 98.75p 416390
25/02/2014 98.75p 99.30p 98.19p 98.75p 211200
24/02/2014 98.75p 99.30p 98.11p 98.75p 238310
21/02/2014 98.25p 98.80p 97.61p 98.75p 240110
20/02/2014 98.75p 98.89p 97.50p 98.25p 311510
19/02/2014 98.75p 99.40p 98.05p 98.75p 405540
18/02/2014 98.75p 99.28p 98.11p 98.75p 211920
17/02/2014 98.25p 99.30p 98.03p 98.75p 173000
14/02/2014 98.25p 99.00p 97.72p 98.25p 1292390
13/02/2014 98.25p 98.90p 97.61p 98.25p 737310
12/02/2014 97.75p 98.95p 97.74p 98.25p 381910
11/02/2014 97.25p 98.47p 96.75p 97.75p 1988040
10/02/2014 96.50p 97.00p 96.31p 96.75p 364360
07/02/2014 95.95p 97.00p 95.50p 96.50p 1171980
06/02/2014 94.75p 96.40p 94.52p 95.85p 2518980
05/02/2014 94.75p 95.45p 94.00p 94.75p 511550
04/02/2014 94.75p 95.39p 94.00p 94.75p 1234980
03/02/2014 95.00p 96.00p 94.50p 95.00p 143770
31/01/2014 95.25p 95.79p 94.50p 95.50p 614800
30/01/2014 95.45p 96.00p 94.50p 95.25p 625610
29/01/2014 96.25p 96.76p 95.00p 95.60p 283950
28/01/2014 96.25p 96.89p 95.50p 96.25p 748800
27/01/2014 97.50p 97.50p 95.52p 96.25p 432480
24/01/2014 98.25p 98.45p 97.00p 97.75p 715610
23/01/2014 98.75p 99.25p 98.00p 98.25p 586960
22/01/2014 99.00p 99.20p 98.03p 98.75p 692420
21/01/2014 98.75p 99.25p 98.02p 98.50p 573870
20/01/2014 99.13p 99.20p 98.67p 98.75p 599750
17/01/2014 98.75p 99.52p 98.11p 99.13p 277950
16/01/2014 99.13p 99.50p 98.05p 98.75p 1362400
15/01/2014 98.75p 100.25p 98.50p 99.13p 659540
14/01/2014 100.00p 100.80p 99.73p 100.25p 1166950
13/01/2014 99.00p 100.75p 98.70p 100.00p 2564380
10/01/2014 98.25p 99.10p 98.00p 99.00p 3592040
09/01/2014 98.25p 99.00p 98.14p 98.25p 322470
08/01/2014 98.25p 99.00p 98.14p 98.25p 387650
07/01/2014 96.75p 98.50p 96.50p 98.25p 477910
06/01/2014 96.45p 97.50p 95.92p 96.75p 523490
03/01/2014 96.25p 96.90p 95.71p 96.25p 314250
02/01/2014 96.60p 97.00p 96.35p 96.50p 385560
31/12/2013 96.35p 96.70p 96.30p 96.45p 113120
30/12/2013 96.25p 96.70p 96.25p 96.35p 274760
27/12/2013 95.75p 96.50p 95.21p 96.00p 132170
24/12/2013 95.00p 96.50p 94.71p 95.75p 750130
23/12/2013 95.00p 95.45p 94.71p 95.00p 480090
20/12/2013 94.75p 95.29p 94.21p 94.75p 382430
19/12/2013 94.75p 95.95p 94.14p 94.75p 640080
18/12/2013 94.25p 94.80p 93.94p 94.40p 522170
17/12/2013 94.25p 98.00p 93.65p 94.25p 240780
16/12/2013 94.25p 98.00p 93.64p 98.00p 298210
13/12/2013 94.25p 94.89p 93.60p 94.25p 1193970
12/12/2013 94.75p 95.03p 93.85p 94.33p 395790
11/12/2013 94.75p 95.39p 94.14p 94.75p 269990
10/12/2013 94.95p 95.45p 94.41p 94.75p 305010
09/12/2013 94.95p 95.69p 94.60p 94.95p 294440
06/12/2013 94.95p 95.55p 94.35p 94.95p 232700
05/12/2013 94.95p 95.40p 94.35p 94.95p 186080
04/12/2013 94.95p 95.50p 94.35p 94.95p 671990
03/12/2013 94.95p 95.15p 94.35p 94.95p 683860
02/12/2013 95.00p 95.50p 94.35p 94.95p 179270
29/11/2013 94.95p 95.45p 94.41p 95.00p 375390
28/11/2013 94.95p 95.70p 94.34p 94.95p 275490
27/11/2013 94.75p 95.70p 94.20p 94.95p 209290
26/11/2013 94.55p 95.39p 93.82p 94.75p 612800
25/11/2013 94.55p 95.30p 93.82p 94.55p 1116760
22/11/2013 94.65p 95.30p 93.85p 95.30p 879540
21/11/2013 95.05p 95.20p 94.01p 94.65p 715820
20/11/2013 96.00p 96.69p 94.31p 95.05p 380680
19/11/2013 95.75p 96.45p 95.55p 96.00p 278300
18/11/2013 96.50p 96.89p 95.00p 95.75p 433030
15/11/2013 97.05p 97.69p 96.30p 96.75p 242440
14/11/2013 96.25p 97.69p 96.25p 97.05p 350150
13/11/2013 96.75p 97.18p 95.50p 96.25p 379980
12/11/2013 96.25p 97.29p 95.90p 96.75p 310110
11/11/2013 96.00p 96.81p 95.61p 96.25p 257290
08/11/2013 96.25p 96.85p 95.90p 96.25p 268050
07/11/2013 96.75p 97.50p 96.05p 96.75p 392880
06/11/2013 96.75p 97.50p 96.33p 96.75p 294320
05/11/2013 96.75p 97.45p 96.21p 96.75p 357250
04/11/2013 96.55p 97.49p 96.11p 96.75p 949590
01/11/2013 96.25p 97.00p 95.55p 96.25p 329670
31/10/2013 96.25p 97.00p 95.81p 96.25p 275700

*Close Price adjusted for both dividends and splits