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
30/10/2013 96.05p 97.00p 95.61p 96.25p 380850
29/10/2013 95.75p 96.76p 95.30p 96.05p 443930
28/10/2013 95.75p 96.50p 95.30p 95.75p 382980
25/10/2013 95.75p 96.50p 95.11p 95.75p 620550
24/10/2013 95.00p 96.49p 94.66p 95.75p 478360
23/10/2013 94.75p 95.43p 94.16p 94.85p 390290
22/10/2013 94.10p 95.00p 94.00p 94.50p 391420
21/10/2013 93.25p 94.43p 92.96p 94.10p 389210
18/10/2013 93.25p 94.00p 92.64p 93.25p 292350
17/10/2013 92.75p 93.60p 92.44p 93.05p 603480
16/10/2013 92.55p 93.39p 91.91p 92.75p 300250
15/10/2013 92.55p 93.12p 91.91p 92.55p 351480
14/10/2013 92.55p 93.07p 92.01p 92.55p 232740
11/10/2013 92.25p 93.09p 91.61p 92.55p 235440
10/10/2013 91.75p 92.77p 91.31p 92.25p 392840
09/10/2013 91.67p 92.29p 91.01p 91.75p 147240
08/10/2013 91.82p 92.10p 91.01p 91.67p 191910
07/10/2013 91.82p 92.35p 91.40p 91.82p 235020
04/10/2013 91.45p 92.20p 90.93p 91.82p 290490
03/10/2013 91.45p 92.00p 90.81p 91.45p 184970
02/10/2013 91.05p 91.70p 90.50p 91.05p 198780
01/10/2013 91.10p 91.70p 90.50p 91.10p 78890
30/09/2013 91.75p 91.80p 90.56p 90.80p 398650
27/09/2013 91.95p 92.39p 91.10p 91.80p 158910
26/09/2013 91.95p 92.70p 91.25p 91.95p 472820
25/09/2013 92.25p 92.25p 91.50p 91.95p 168530
24/09/2013 92.25p 92.59p 91.61p 92.25p 315360
23/09/2013 92.25p 92.90p 91.61p 92.25p 311490
20/09/2013 92.25p 92.77p 91.70p 92.25p 332890
19/09/2013 91.80p 92.95p 91.61p 92.25p 455830
18/09/2013 91.00p 91.90p 90.50p 91.25p 169390
17/09/2013 91.00p 91.46p 90.61p 91.00p 165430
16/09/2013 91.05p 91.46p 90.60p 91.05p 478090
13/09/2013 90.75p 91.46p 90.00p 90.75p 271380
12/09/2013 91.30p 91.84p 90.70p 90.80p 624280
11/09/2013 90.75p 91.85p 90.52p 91.30p 453130
10/09/2013 90.25p 91.50p 89.61p 90.75p 574860
09/09/2013 89.80p 90.77p 89.12p 90.25p 286210
06/09/2013 89.95p 90.00p 89.11p 89.80p 81940
05/09/2013 89.85p 90.49p 89.41p 89.95p 423730
04/09/2013 90.25p 90.77p 89.51p 89.85p 154720
03/09/2013 90.30p 91.00p 89.61p 90.25p 167320
02/09/2013 90.15p 90.95p 89.66p 90.30p 340200
30/08/2013 91.20p 91.40p 90.10p 90.15p 149340
29/08/2013 91.45p 91.89p 90.95p 91.20p 183700
28/08/2013 91.75p 92.04p 90.99p 91.45p 404370
27/08/2013 91.75p 92.26p 91.00p 91.75p 207480
23/08/2013 91.25p 92.26p 90.61p 91.75p 295050
22/08/2013 90.65p 91.97p 90.35p 91.25p 223980
21/08/2013 90.50p 91.06p 89.71p 90.65p 158030
20/08/2013 90.50p 90.79p 90.00p 90.50p 221370
19/08/2013 90.95p 91.49p 90.29p 90.75p 383320
16/08/2013 91.25p 91.90p 90.31p 90.95p 254840
15/08/2013 92.15p 92.78p 90.70p 91.25p 145880
14/08/2013 92.15p 92.78p 92.10p 92.15p 401430
13/08/2013 91.75p 92.59p 91.02p 92.15p 271070
12/08/2013 92.00p 92.36p 91.01p 91.75p 260250
09/08/2013 91.50p 91.91p 91.01p 91.50p 229690
08/08/2013 92.00p 92.50p 91.50p 91.50p 250070
07/08/2013 92.45p 93.00p 91.70p 92.00p 203410
06/08/2013 93.00p 93.50p 92.70p 93.00p 243320
05/08/2013 93.00p 93.48p 92.50p 93.00p 325340
02/08/2013 93.00p 93.50p 92.60p 93.00p 201640
01/08/2013 92.00p 93.19p 92.00p 92.70p 141210
31/07/2013 91.30p 92.50p 91.30p 92.00p 270960
30/07/2013 90.00p 91.74p 90.00p 91.30p 339280
29/07/2013 89.50p 90.50p 89.23p 90.00p 132770
26/07/2013 89.00p 90.00p 89.00p 89.50p 251740
25/07/2013 89.00p 89.60p 88.60p 89.60p 148030
24/07/2013 89.00p 89.94p 89.00p 89.00p 186850
23/07/2013 88.45p 89.48p 88.45p 89.00p 237720
22/07/2013 88.00p 88.89p 88.00p 88.45p 178060
19/07/2013 88.00p 88.50p 87.61p 88.00p 84190
18/07/2013 87.50p 88.44p 87.34p 88.00p 249620
17/07/2013 87.50p 87.96p 87.05p 87.50p 200010
16/07/2013 87.50p 88.00p 87.16p 87.50p 149200
15/07/2013 87.50p 88.00p 87.16p 87.50p 292940
12/07/2013 87.55p 88.00p 87.10p 87.50p 197550
11/07/2013 87.55p 88.00p 87.00p 87.55p 132580
10/07/2013 87.50p 87.95p 86.63p 87.00p 286960
09/07/2013 86.20p 88.00p 86.00p 87.50p 405850
08/07/2013 84.85p 86.50p 84.75p 86.00p 272540
05/07/2013 84.50p 84.96p 84.00p 84.75p 332370
04/07/2013 83.50p 84.80p 83.00p 84.50p 159510
03/07/2013 84.90p 85.32p 83.00p 83.50p 249420
02/07/2013 84.90p 85.40p 84.40p 84.90p 160020
01/07/2013 83.50p 85.37p 83.50p 84.90p 218340
28/06/2013 83.00p 83.99p 83.00p 83.50p 144170
27/06/2013 82.20p 83.00p 82.20p 83.00p 99750
26/06/2013 81.50p 82.69p 81.10p 82.20p 369880
25/06/2013 81.80p 82.30p 81.01p 81.50p 124930
24/06/2013 82.20p 82.69p 81.50p 81.80p 125170
21/06/2013 82.05p 82.69p 81.71p 82.20p 363480
20/06/2013 83.30p 84.15p 82.50p 82.50p 349130
19/06/2013 84.15p 84.50p 83.91p 84.15p 277670
18/06/2013 83.70p 84.30p 83.65p 84.05p 456350
17/06/2013 83.30p 83.89p 83.20p 83.55p 286860
14/06/2013 82.50p 83.40p 82.41p 83.20p 303830
13/06/2013 82.50p 83.45p 82.00p 82.50p 84840
12/06/2013 83.40p 83.85p 83.10p 83.45p 160820
11/06/2013 83.70p 84.16p 83.20p 83.40p 91530
10/06/2013 83.50p 84.20p 83.32p 84.15p 237430
07/06/2013 83.00p 83.50p 82.60p 83.50p 77610
06/06/2013 83.50p 84.00p 83.00p 83.00p 182740
05/06/2013 84.20p 84.70p 83.20p 83.50p 50030
04/06/2013 84.10p 84.70p 83.81p 84.20p 120980
03/06/2013 83.00p 84.35p 82.30p 84.03p 106780
31/05/2013 83.00p 83.50p 82.50p 83.00p 111590
30/05/2013 83.00p 83.50p 82.50p 83.00p 105500
29/05/2013 83.80p 84.10p 82.50p 83.00p 80530
28/05/2013 82.65p 83.96p 82.50p 83.80p 259720
24/05/2013 83.00p 83.40p 82.30p 82.65p 149980
23/05/2013 83.65p 83.87p 82.50p 83.00p 254730
22/05/2013 84.05p 84.70p 83.10p 83.10p 252990
21/05/2013 84.30p 84.50p 83.90p 84.05p 170250
20/05/2013 84.30p 84.80p 83.80p 84.30p 167880
17/05/2013 84.30p 84.80p 83.80p 84.30p 159870
16/05/2013 84.30p 84.80p 83.90p 84.30p 102460
15/05/2013 84.30p 84.80p 83.90p 84.30p 116720
14/05/2013 84.30p 84.80p 83.90p 84.30p 79240
13/05/2013 84.30p 84.70p 83.90p 84.30p 223420
10/05/2013 84.20p 84.70p 83.90p 84.30p 122900
09/05/2013 83.90p 84.60p 83.80p 84.20p 182640
08/05/2013 83.70p 84.40p 83.40p 83.90p 146180
07/05/2013 84.25p 85.38p 84.20p 84.95p 146530
03/05/2013 83.90p 84.50p 83.90p 84.25p 163470
02/05/2013 84.00p 84.26p 83.90p 83.90p 126140
01/05/2013 83.70p 84.30p 83.50p 84.00p 139840
30/04/2013 83.50p 84.10p 83.50p 83.70p 113720
29/04/2013 83.40p 83.98p 83.20p 83.50p 145320
26/04/2013 83.40p 83.80p 83.10p 83.40p 166060
25/04/2013 83.50p 83.88p 83.12p 83.40p 112930
24/04/2013 83.20p 84.00p 83.10p 83.50p 165910
23/04/2013 82.50p 83.57p 82.11p 83.20p 282560
22/04/2013 81.70p 82.90p 81.70p 82.50p 157320
19/04/2013 81.70p 82.10p 81.30p 81.70p 85730
18/04/2013 82.50p 82.50p 81.50p 81.70p 198050
17/04/2013 82.70p 82.90p 82.05p 82.50p 173630
16/04/2013 82.70p 83.20p 82.30p 82.70p 149300
15/04/2013 83.10p 83.60p 82.25p 82.70p 106280
12/04/2013 83.10p 83.60p 82.65p 83.10p 219310
11/04/2013 82.70p 83.60p 82.36p 83.10p 279200
10/04/2013 81.90p 82.70p 81.40p 82.40p 264790
09/04/2013 81.60p 82.36p 81.20p 81.90p 244340
08/04/2013 81.25p 81.80p 81.04p 81.50p 309540
05/04/2013 82.10p 82.58p 81.00p 81.25p 342870
04/04/2013 82.65p 83.00p 81.70p 82.10p 224010
03/04/2013 82.65p 82.98p 82.30p 82.65p 127040
02/04/2013 82.55p 83.00p 82.20p 82.65p 217180
28/03/2013 82.55p 83.00p 82.20p 82.55p 166670
27/03/2013 82.55p 82.98p 82.20p 82.55p 195170
26/03/2013 82.65p 83.00p 82.10p 82.55p 292050
25/03/2013 82.40p 83.00p 82.10p 82.65p 329280
22/03/2013 82.50p 83.00p 82.10p 82.40p 121170
21/03/2013 83.00p 83.28p 82.10p 82.50p 204520
20/03/2013 82.80p 83.48p 82.30p 83.00p 101260
19/03/2013 83.00p 83.48p 82.34p 82.80p 198690
18/03/2013 83.00p 83.60p 82.50p 83.00p 285050
15/03/2013 85.00p 85.20p 84.20p 84.60p 109430
14/03/2013 85.00p 85.50p 84.50p 85.00p 157130
13/03/2013 85.05p 85.51p 84.55p 85.00p 340380
12/03/2013 84.90p 85.41p 84.45p 85.05p 67590
11/03/2013 84.70p 85.40p 84.45p 84.90p 285900
08/03/2013 84.25p 85.00p 84.25p 84.70p 389180
07/03/2013 83.60p 84.47p 83.20p 84.25p 223180
06/03/2013 82.45p 83.97p 82.45p 83.60p 263220
05/03/2013 82.25p 84.50p 82.20p 82.45p 281420
04/03/2013 82.45p 82.50p 82.00p 82.25p 211830
01/03/2013 82.45p 82.50p 82.40p 82.45p 236860
28/02/2013 82.45p 82.50p 82.20p 82.45p 413140
27/02/2013 82.25p 82.61p 82.20p 82.40p 324930
26/02/2013 82.75p 83.00p 82.00p 82.25p 241490
25/02/2013 82.10p 83.00p 82.10p 82.85p 294680
22/02/2013 81.25p 82.50p 81.01p 82.10p 372230
21/02/2013 81.35p 81.50p 81.00p 81.25p 359130
20/02/2013 80.35p 81.49p 80.25p 81.35p 344530
19/02/2013 79.55p 80.40p 79.55p 80.25p 144820
18/02/2013 79.55p 79.70p 79.40p 79.55p 201040
15/02/2013 79.43p 79.70p 79.40p 79.55p 279320
14/02/2013 79.43p 79.45p 79.40p 79.43p 333810
13/02/2013 79.10p 79.45p 79.10p 79.43p 232170
12/02/2013 79.03p 79.45p 78.60p 79.10p 276100
11/02/2013 78.90p 79.50p 78.40p 79.03p 287020
08/02/2013 78.97p 79.45p 78.80p 79.03p 129420
07/02/2013 78.25p 79.30p 78.20p 78.70p 1773970
06/02/2013 78.70p 79.20p 78.30p 78.60p 133520
05/02/2013 78.70p 79.20p 78.30p 78.70p 91370
04/02/2013 78.60p 80.00p 78.10p 78.70p 321870
01/02/2013 78.00p 79.06p 77.58p 78.60p 277390
31/01/2013 78.20p 78.50p 77.50p 78.00p 137760
30/01/2013 77.25p 78.70p 77.25p 78.20p 215770
29/01/2013 77.75p 78.00p 77.60p 77.75p 279440
28/01/2013 76.75p 78.10p 76.75p 77.75p 2845410
25/01/2013 76.30p 77.00p 76.10p 76.75p 245150
24/01/2013 76.00p 76.76p 75.60p 76.30p 177220
23/01/2013 75.75p 76.50p 75.70p 76.00p 216140
22/01/2013 75.75p 76.50p 75.60p 75.75p 240150
21/01/2013 74.50p 76.00p 74.50p 75.75p 323710
18/01/2013 74.50p 75.00p 74.30p 74.50p 206730
17/01/2013 74.50p 75.00p 74.50p 74.50p 155920

*Close Price adjusted for both dividends and splits