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
22/12/2009 57.50p 57.80p 57.00p 57.65p 0
21/12/2009 57.45p 57.90p 57.00p 57.45p 23480
18/12/2009 57.45p 57.89p 57.00p 57.45p 19090
17/12/2009 57.45p 57.89p 57.00p 57.45p 11460
16/12/2009 57.45p 57.90p 57.00p 57.45p 23540
15/12/2009 57.45p 57.90p 57.01p 57.45p 33250
14/12/2009 57.45p 57.80p 57.00p 57.45p 19000
11/12/2009 57.45p 57.89p 57.00p 57.45p 12890
10/12/2009 58.00p 58.00p 57.00p 57.45p 23190
09/12/2009 58.00p 58.15p 57.00p 58.00p 4540
08/12/2009 57.90p 58.15p 57.00p 58.00p 15300
07/12/2009 57.90p 57.90p 57.20p 57.90p 1660
04/12/2009 57.55p 57.85p 56.90p 57.85p 26620
03/12/2009 56.40p 57.79p 56.00p 57.55p 127750
02/12/2009 56.40p 56.70p 56.00p 56.40p 92470
01/12/2009 56.35p 56.69p 55.20p 56.35p 45560
30/11/2009 56.25p 56.69p 55.20p 56.35p 73020
27/11/2009 56.25p 56.50p 56.00p 56.25p 31120
26/11/2009 56.85p 57.00p 56.30p 56.55p 42180
25/11/2009 56.85p 57.00p 56.50p 56.85p 63620
24/11/2009 56.85p 57.10p 56.50p 56.85p 137290
23/11/2009 56.60p 57.00p 56.25p 56.85p 31280
20/11/2009 56.65p 56.77p 55.50p 56.65p 21300
19/11/2009 57.10p 57.10p 55.50p 56.65p 85000
18/11/2009 57.10p 57.50p 57.00p 57.10p 149320
17/11/2009 57.10p 57.50p 57.00p 57.10p 30590
16/11/2009 57.00p 57.50p 57.00p 57.10p 0
13/11/2009 56.75p 57.30p 56.50p 56.90p 117930
12/11/2009 55.95p 57.00p 55.60p 56.75p 169470
11/11/2009 55.85p 56.40p 55.60p 55.95p 20420
10/11/2009 55.40p 56.50p 55.30p 55.85p 30050
09/11/2009 55.15p 56.10p 55.10p 55.30p 114660
06/11/2009 54.80p 55.90p 54.80p 54.80p 71440
05/11/2009 54.50p 54.90p 54.50p 54.70p 21680
04/11/2009 54.50p 55.50p 54.50p 54.50p 26790
03/11/2009 55.15p 54.99p 54.02p 54.50p 82720
02/11/2009 55.40p 55.55p 55.00p 55.15p 12270
30/10/2009 55.40p 55.70p 55.00p 55.40p 15370
29/10/2009 56.00p 56.00p 55.00p 55.25p 27120
28/10/2009 57.20p 57.20p 55.80p 56.25p 13830
27/10/2009 57.45p 57.70p 57.35p 57.35p 35060
26/10/2009 57.85p 58.15p 57.50p 57.60p 124570
23/10/2009 57.65p 58.15p 57.50p 57.85p 41550
22/10/2009 58.40p 58.40p 57.50p 57.75p 94980
21/10/2009 59.90p 59.90p 58.70p 58.80p 133220
20/10/2009 60.45p 60.45p 59.40p 59.95p 88050
19/10/2009 60.75p 60.75p 59.40p 60.45p 193850
16/10/2009 61.10p 61.90p 60.75p 60.75p 155040
15/10/2009 61.35p 62.20p 61.35p 61.35p 49550
14/10/2009 60.95p 61.90p 60.95p 61.10p 96410
13/10/2009 60.70p 61.50p 60.70p 60.85p 78680
12/10/2009 60.25p 61.50p 60.25p 60.45p 59570
09/10/2009 60.70p 61.50p 60.25p 60.25p 19800
08/10/2009 60.55p 62.00p 60.55p 60.70p 164120
07/10/2009 59.70p 60.50p 59.70p 60.35p 141670
06/10/2009 59.50p 60.30p 59.50p 59.60p 171000
05/10/2009 59.50p 60.30p 59.50p 59.50p 36120
02/10/2009 59.85p 60.30p 59.65p 59.65p 27070
01/10/2009 60.10p 60.30p 60.00p 60.10p 80100
30/09/2009 59.75p 60.25p 59.75p 60.10p 53710
29/09/2009 59.75p 60.30p 59.65p 59.85p 101400
28/09/2009 59.15p 60.30p 59.15p 59.40p 213040
25/09/2009 59.15p 59.50p 58.85p 59.15p 39210
24/09/2009 59.50p 59.50p 59.10p 59.15p 168680
23/09/2009 59.90p 60.40p 59.50p 59.65p 120290
22/09/2009 59.70p 60.40p 59.70p 59.85p 20890
21/09/2009 59.25p 59.45p 58.85p 59.45p 111380

*Close Price adjusted for both dividends and splits