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
27/07/2011 67.75p 68.00p 67.50p 67.75p 39380
26/07/2011 67.75p 68.00p 67.50p 67.75p 48030
25/07/2011 67.75p 67.93p 67.50p 67.75p 55270
22/07/2011 67.60p 68.00p 67.50p 67.80p 163480
21/07/2011 67.75p 68.00p 67.00p 67.60p 231960
20/07/2011 67.75p 67.93p 67.50p 67.75p 71420
19/07/2011 67.75p 67.94p 67.50p 67.75p 104600
18/07/2011 68.50p 68.50p 67.50p 67.75p 114780
15/07/2011 68.50p 69.00p 68.00p 68.50p 87230
14/07/2011 68.50p 68.93p 68.00p 68.50p 150690
13/07/2011 68.50p 68.93p 68.00p 68.50p 82940
12/07/2011 69.50p 69.93p 68.00p 68.50p 144840
11/07/2011 70.50p 70.60p 70.00p 70.10p 81160
08/07/2011 70.50p 71.00p 70.00p 70.50p 53900
07/07/2011 70.10p 70.75p 69.90p 70.50p 125960
06/07/2011 69.40p 70.50p 69.35p 70.10p 49060
05/07/2011 69.05p 69.50p 69.05p 69.40p 101380
04/07/2011 68.85p 69.10p 68.85p 69.05p 188550
01/07/2011 67.85p 69.10p 67.85p 68.85p 171280
30/06/2011 67.85p 68.15p 67.50p 67.75p 53990
29/06/2011 67.85p 68.10p 67.50p 67.85p 49680
28/06/2011 67.85p 68.15p 67.51p 67.85p 33300
27/06/2011 67.85p 68.19p 67.51p 67.85p 67100
24/06/2011 68.10p 68.49p 67.85p 67.85p 3510
23/06/2011 68.00p 68.30p 67.51p 68.00p 29470
22/06/2011 68.00p 68.45p 67.50p 68.00p 181630
21/06/2011 68.00p 68.20p 67.50p 68.00p 60220
20/06/2011 68.10p 68.50p 67.50p 68.00p 53140
17/06/2011 68.50p 68.60p 67.80p 68.25p 61000
16/06/2011 69.20p 69.20p 68.10p 68.50p 91450
15/06/2011 69.30p 69.70p 68.70p 69.20p 47490
14/06/2011 69.30p 69.70p 68.90p 69.30p 148060
13/06/2011 69.50p 70.00p 69.00p 69.30p 79820
10/06/2011 69.85p 69.99p 69.02p 69.50p 135810
09/06/2011 70.10p 70.20p 69.52p 69.85p 70320
08/06/2011 70.10p 70.47p 69.65p 70.10p 0
07/06/2011 69.65p 70.47p 69.65p 70.10p 126240
06/06/2011 69.45p 69.90p 69.00p 69.65p 189820
03/06/2011 69.40p 69.70p 69.00p 69.45p 183210
02/06/2011 69.40p 69.60p 68.60p 69.40p 20720
01/06/2011 69.45p 69.80p 69.00p 69.40p 107470
31/05/2011 69.45p 69.80p 69.00p 69.45p 155590
27/05/2011 69.45p 69.87p 69.00p 69.45p 45630
26/05/2011 69.45p 69.80p 69.00p 69.45p 40940
25/05/2011 69.45p 69.80p 69.00p 69.45p 58230
24/05/2011 69.45p 69.80p 69.10p 69.45p 29020
23/05/2011 69.45p 69.80p 69.00p 69.45p 153190
20/05/2011 69.45p 69.80p 69.10p 69.45p 59970
19/05/2011 69.45p 69.90p 69.00p 69.45p 84660
18/05/2011 69.50p 69.90p 69.00p 69.45p 177280
17/05/2011 69.50p 69.90p 69.50p 69.50p 26580
16/05/2011 69.50p 69.80p 69.00p 69.50p 153350
13/05/2011 69.75p 69.90p 69.60p 69.75p 46590
12/05/2011 70.25p 70.25p 69.67p 69.75p 64790
11/05/2011 70.15p 70.50p 70.00p 70.25p 59720
10/05/2011 70.50p 71.00p 70.50p 70.60p 45910
09/05/2011 70.50p 71.00p 70.00p 70.50p 71180
06/05/2011 70.50p 71.00p 70.17p 70.50p 92000
05/05/2011 70.50p 71.00p 70.10p 70.50p 79790
04/05/2011 70.50p 71.00p 70.20p 70.50p 98300
03/05/2011 70.10p 71.00p 70.10p 70.50p 204200
28/04/2011 69.75p 70.50p 69.70p 70.10p 42340
27/04/2011 69.65p 70.10p 69.40p 69.75p 89350
26/04/2011 69.50p 70.10p 69.20p 69.65p 218220
21/04/2011 69.30p 70.00p 69.00p 69.50p 81810
20/04/2011 69.25p 69.80p 69.00p 69.30p 94360
19/04/2011 69.15p 69.70p 69.15p 69.25p 54610
18/04/2011 69.25p 69.60p 68.80p 69.15p 140200
15/04/2011 69.15p 69.70p 68.90p 69.25p 30170
14/04/2011 68.65p 69.50p 68.53p 69.05p 123290
13/04/2011 68.60p 68.80p 68.40p 68.65p 13720
12/04/2011 68.55p 68.80p 68.43p 68.60p 131860
11/04/2011 68.50p 68.90p 68.20p 68.65p 83730
08/04/2011 67.60p 68.80p 67.60p 68.50p 346280
07/04/2011 67.10p 67.50p 67.10p 67.45p 60880
06/04/2011 66.90p 67.20p 66.82p 67.10p 250950
05/04/2011 66.65p 66.80p 66.53p 66.75p 138980
04/04/2011 66.65p 66.80p 66.50p 66.65p 188270
01/04/2011 66.40p 66.80p 66.30p 66.65p 92680
31/03/2011 66.35p 66.50p 66.10p 66.40p 122930
30/03/2011 66.35p 66.50p 66.23p 66.35p 60070
29/03/2011 65.90p 66.50p 65.80p 66.25p 94750
28/03/2011 65.35p 66.00p 65.35p 65.90p 142470
25/03/2011 65.10p 65.50p 65.00p 65.35p 331550
24/03/2011 64.60p 64.90p 64.55p 64.85p 407770
23/03/2011 64.50p 64.70p 64.40p 64.55p 109610
22/03/2011 64.15p 64.70p 64.15p 64.50p 65730
21/03/2011 64.10p 64.45p 63.80p 64.15p 224200
18/03/2011 64.10p 64.30p 63.80p 64.10p 65640
17/03/2011 64.05p 64.50p 63.70p 64.10p 68040
16/03/2011 64.25p 64.50p 64.00p 64.05p 108400
15/03/2011 64.25p 64.34p 64.00p 64.25p 97360
14/03/2011 64.75p 65.15p 64.20p 64.60p 165620
11/03/2011 64.75p 65.15p 64.30p 64.75p 121640
10/03/2011 65.15p 65.34p 64.60p 65.00p 88590
09/03/2011 65.15p 65.40p 64.80p 65.15p 35520
08/03/2011 65.15p 65.30p 64.80p 65.15p 66750
07/03/2011 65.15p 65.34p 64.80p 65.15p 121700
04/03/2011 65.10p 65.34p 64.90p 65.15p 48160
03/03/2011 65.00p 65.50p 64.70p 65.10p 141830
02/03/2011 64.90p 65.15p 64.30p 65.00p 100850
01/03/2011 65.05p 65.50p 64.50p 65.00p 163390
28/02/2011 65.25p 65.50p 64.60p 65.05p 236270
25/02/2011 65.00p 65.30p 65.00p 65.25p 45060
24/02/2011 65.70p 65.50p 64.50p 65.00p 218640
23/02/2011 66.05p 66.30p 65.70p 65.80p 76110
22/02/2011 66.05p 66.20p 65.70p 66.05p 13280
21/02/2011 66.05p 66.40p 65.70p 66.05p 158060
18/02/2011 66.05p 66.20p 65.73p 66.05p 39480
17/02/2011 66.05p 66.30p 65.70p 66.05p 98360
16/02/2011 65.95p 66.40p 65.50p 66.05p 12120
15/02/2011 65.95p 66.40p 65.50p 65.95p 103890
14/02/2011 66.00p 66.35p 65.50p 65.95p 68050
11/02/2011 66.30p 66.45p 65.62p 66.00p 20900
10/02/2011 66.03p 66.40p 65.62p 66.00p 114120
09/02/2011 66.70p 67.00p 66.10p 66.50p 173520
08/02/2011 66.03p 66.50p 66.00p 66.25p 80280
07/02/2011 65.73p 66.50p 65.57p 66.10p 416970
04/02/2011 65.60p 66.30p 65.50p 66.10p 74580
03/02/2011 66.00p 66.00p 65.50p 65.75p 109730
02/02/2011 65.29p 65.75p 65.29p 65.75p 72810
01/02/2011 64.70p 64.85p 64.00p 64.80p 45500
31/01/2011 64.65p 64.90p 64.00p 64.70p 199590
28/01/2011 64.25p 65.00p 64.00p 64.70p 159540
27/01/2011 63.95p 64.50p 63.90p 64.25p 74400
26/01/2011 63.75p 64.00p 63.10p 63.95p 117390
25/01/2011 63.75p 63.80p 62.50p 63.75p 6160
24/01/2011 63.75p 63.80p 62.50p 63.75p 169150
21/01/2011 63.30p 63.90p 62.50p 63.75p 63540
20/01/2011 63.30p 63.55p 62.50p 63.30p 68980
19/01/2011 62.80p 63.55p 62.50p 63.30p 38570
18/01/2011 62.25p 62.85p 62.00p 62.80p 78630
17/01/2011 61.63p 62.40p 61.60p 62.25p 118070
14/01/2011 61.90p 62.49p 61.60p 62.05p 112850
13/01/2011 62.12p 62.30p 61.80p 62.30p 116850
12/01/2011 62.12p 62.99p 62.00p 62.50p 77480
11/01/2011 64.00p 64.00p 63.07p 63.25p 85810
10/01/2011 63.35p 63.70p 63.20p 63.35p 73490
07/01/2011 63.35p 63.70p 63.00p 63.35p 113710
06/01/2011 63.35p 63.70p 63.15p 63.35p 111530
05/01/2011 63.35p 63.70p 63.15p 63.35p 80710
04/01/2011 62.95p 63.70p 62.85p 63.35p 70760
31/12/2010 62.60p 63.00p 62.20p 62.85p 83870
30/12/2010 61.85p 62.50p 61.85p 62.40p 81190
29/12/2010 61.75p 62.20p 61.50p 61.85p 83660
24/12/2010 61.75p 61.90p 60.50p 61.75p 9720
23/12/2010 61.50p 61.88p 61.00p 61.50p 166310
22/12/2010 61.30p 61.80p 60.50p 61.50p 190280
21/12/2010 61.30p 61.80p 60.50p 61.30p 51290
20/12/2010 61.15p 61.80p 60.80p 61.30p 284390
17/12/2010 61.00p 61.47p 60.50p 61.15p 55340
16/12/2010 61.00p 61.17p 60.30p 61.00p 103980
15/12/2010 60.90p 61.30p 60.80p 61.00p 40310
14/12/2010 60.80p 61.20p 60.60p 60.90p 447130
13/12/2010 60.75p 60.90p 60.56p 60.80p 184090
10/12/2010 60.75p 61.00p 60.50p 60.75p 81960
09/12/2010 60.75p 61.00p 60.50p 60.75p 39890
08/12/2010 60.20p 61.00p 60.01p 60.75p 262330
07/12/2010 59.65p 60.50p 59.50p 60.20p 60650
06/12/2010 58.40p 59.50p 58.40p 59.25p 200440
03/12/2010 57.75p 58.50p 57.55p 58.30p 68400
02/12/2010 57.15p 58.00p 57.01p 57.75p 81430
01/12/2010 56.55p 57.10p 56.50p 57.05p 109440
30/11/2010 57.05p 57.05p 56.10p 56.55p 27220
29/11/2010 56.40p 57.05p 56.25p 57.05p 199860
26/11/2010 56.30p 56.70p 56.30p 56.40p 0
25/11/2010 56.25p 56.50p 56.00p 56.30p 35550
24/11/2010 56.20p 56.40p 55.80p 56.25p 69120
23/11/2010 57.05p 57.05p 55.80p 56.20p 32360
22/11/2010 57.25p 57.48p 56.50p 57.05p 114970
19/11/2010 57.35p 57.35p 56.80p 57.25p 54770
18/11/2010 57.35p 57.58p 56.85p 57.35p 36880
17/11/2010 57.35p 57.70p 56.85p 57.35p 50990
16/11/2010 57.65p 57.70p 56.85p 57.35p 51240
15/11/2010 57.95p 58.00p 57.30p 57.65p 75700
12/11/2010 58.40p 58.40p 57.80p 58.15p 93920
11/11/2010 58.90p 59.30p 58.30p 58.90p 156030
10/11/2010 59.00p 60.00p 58.55p 58.90p 17080
09/11/2010 59.00p 59.40p 58.52p 59.00p 58050
08/11/2010 59.00p 60.00p 58.52p 59.00p 38090
05/11/2010 59.05p 60.00p 58.55p 59.00p 36840
04/11/2010 59.00p 60.10p 58.55p 59.05p 89580
03/11/2010 59.00p 59.50p 58.50p 59.00p 53210
02/11/2010 59.25p 59.25p 58.60p 59.00p 108710
01/11/2010 59.30p 59.40p 58.60p 59.30p 133880
29/10/2010 59.30p 59.60p 59.00p 59.30p 148570
28/10/2010 59.40p 59.60p 59.30p 59.30p 19690
27/10/2010 59.40p 59.80p 59.30p 59.40p 82100
26/10/2010 59.40p 59.50p 58.60p 59.40p 161460
25/10/2010 58.80p 59.50p 58.50p 59.40p 64640
22/10/2010 58.65p 59.00p 58.10p 58.80p 243000
21/10/2010 57.85p 58.65p 57.80p 58.45p 129370
20/10/2010 57.40p 57.85p 57.00p 57.85p 70560
19/10/2010 57.20p 57.50p 56.50p 57.40p 34310
18/10/2010 56.45p 57.60p 56.40p 57.20p 410000
15/10/2010 55.75p 56.49p 55.70p 56.45p 36050
14/10/2010 55.35p 55.75p 54.50p 55.75p 82160
13/10/2010 55.00p 55.50p 54.90p 55.10p 180870
12/10/2010 55.10p 55.19p 54.00p 54.90p 198260
11/10/2010 55.10p 55.30p 54.71p 55.10p 79390

*Close Price adjusted for both dividends and splits