Emeis SA (0NEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Emeis SA

Date Open High Low Close* Volume
22/07/2016 79.93p 80.16p 79.48p 79.86p 3064
21/07/2016 79.90p 79.99p 79.90p 79.99p 10098
20/07/2016 77.35p 80.01p 77.35p 79.85p 4762
19/07/2016 74.61p 74.61p 74.14p 74.20p 1739
18/07/2016 74.72p 74.79p 74.61p 74.67p 764
15/07/2016 75.04p 75.04p 74.47p 74.47p 2789
14/07/2016 74.75p 74.75p 74.45p 74.45p 1129
13/07/2016 74.95p 74.95p 74.60p 74.68p 909
12/07/2016 75.00p 75.00p 74.59p 74.81p 2415
11/07/2016 74.72p 75.25p 74.72p 75.24p 2036
08/07/2016 74.01p 74.56p 73.92p 74.56p 295
07/07/2016 74.01p 74.03p 73.83p 74.03p 2872
06/07/2016 75.07p 75.07p 74.72p 74.93p 4445
05/07/2016 75.47p 75.47p 74.95p 74.99p 157
04/07/2016 74.99p 74.99p 74.37p 74.54p 817
01/07/2016 74.50p 74.57p 74.30p 74.57p 3073
30/06/2016 74.80p 74.80p 73.74p 73.94p 2102
29/06/2016 72.04p 73.69p 71.75p 73.69p 1426
28/06/2016 70.51p 71.93p 70.51p 71.48p 5306
27/06/2016 69.04p 70.36p 69.04p 70.36p 8489
24/06/2016 68.00p 70.59p 68.00p 70.59p 69
23/06/2016 70.80p 72.44p 70.80p 72.14p 17014
22/06/2016 70.55p 71.62p 70.03p 71.62p 0
21/06/2016 71.14p 71.14p 70.50p 70.55p 15266
20/06/2016 70.00p 70.93p 70.00p 70.93p 12918
17/06/2016 70.00p 70.00p 68.43p 68.43p 6579
16/06/2016 70.29p 70.74p 67.69p 68.72p 0
15/06/2016 70.16p 70.54p 70.16p 70.54p 9276
14/06/2016 70.50p 70.50p 70.07p 70.07p 801
13/06/2016 71.50p 71.50p 70.55p 70.81p 8807
10/06/2016 73.04p 73.56p 71.93p 72.12p 0
09/06/2016 72.90p 73.12p 72.90p 73.12p 7265
08/06/2016 73.50p 73.50p 72.80p 72.80p 1545
07/06/2016 73.67p 73.67p 73.43p 73.43p 62
06/06/2016 74.32p 74.71p 73.35p 73.86p 0
03/06/2016 74.42p 74.42p 74.05p 74.11p 1709
02/06/2016 74.95p 74.95p 74.19p 74.21p 11
01/06/2016 75.07p 75.07p 74.69p 74.97p 8910
31/05/2016 75.14p 75.18p 75.05p 75.18p 6845
27/05/2016 75.14p 75.74p 74.91p 75.04p 1829
26/05/2016 75.65p 75.68p 75.26p 75.37p 52629
25/05/2016 74.50p 75.68p 74.50p 75.66p 7289
24/05/2016 73.60p 74.48p 73.60p 74.48p 1048
23/05/2016 73.81p 73.81p 73.62p 73.75p 164
20/05/2016 72.00p 73.84p 72.00p 73.75p 2845
19/05/2016 72.31p 72.31p 71.65p 71.74p 263
18/05/2016 72.08p 72.32p 72.08p 72.29p 3558
17/05/2016 72.01p 72.50p 71.87p 71.96p 399
16/05/2016 72.28p 72.28p 71.86p 71.86p 352
13/05/2016 72.80p 72.80p 72.24p 72.36p 1563
12/05/2016 73.00p 73.00p 72.18p 72.18p 220
11/05/2016 72.94p 72.95p 72.84p 72.84p 6876
10/05/2016 73.30p 73.30p 72.87p 72.87p 892
09/05/2016 72.45p 73.40p 72.45p 73.28p 2619
06/05/2016 72.50p 72.54p 71.39p 72.40p 3090
05/05/2016 72.50p 72.94p 72.45p 72.67p 1199
04/05/2016 73.00p 73.00p 72.34p 72.42p 3656
03/05/2016 72.80p 72.80p 72.07p 72.18p 843
29/04/2016 72.86p 72.86p 71.96p 71.96p 4625
28/04/2016 72.80p 72.95p 72.80p 72.76p 649
27/04/2016 72.71p 72.84p 71.80p 72.72p 3661
26/04/2016 73.00p 73.00p 72.61p 72.42p 798
25/04/2016 72.58p 73.26p 72.58p 73.26p 3353
22/04/2016 72.61p 73.25p 72.61p 72.86p 997
21/04/2016 74.41p 74.41p 73.09p 73.18p 16370
20/04/2016 74.75p 74.75p 73.80p 74.10p 1454
19/04/2016 74.25p 74.31p 74.25p 74.22p 207
18/04/2016 73.35p 74.36p 73.35p 74.36p 1131
15/04/2016 74.33p 74.33p 73.36p 73.57p 8547
14/04/2016 74.38p 74.51p 73.28p 74.21p 5903
13/04/2016 74.69p 74.69p 73.90p 74.23p 5933
12/04/2016 74.96p 74.96p 74.39p 74.39p 402
11/04/2016 75.50p 75.50p 74.55p 74.55p 929
08/04/2016 75.14p 75.40p 75.14p 75.07p 714
07/04/2016 74.95p 75.22p 74.95p 75.22p 438
06/04/2016 73.40p 74.54p 73.14p 74.35p 0
05/04/2016 73.26p 73.64p 72.14p 73.19p 0
04/04/2016 73.32p 74.08p 72.44p 73.52p 7748
01/04/2016 73.10p 73.14p 72.67p 73.11p 11806
31/03/2016 72.15p 73.65p 72.15p 73.29p 10
30/03/2016 72.61p 72.61p 71.92p 71.97p 460
29/03/2016 71.31p 72.12p 71.31p 71.98p 357
24/03/2016 72.55p 73.06p 70.26p 71.31p 0
23/03/2016 71.50p 72.71p 71.50p 72.51p 1243
22/03/2016 71.35p 72.32p 70.89p 72.11p 0
21/03/2016 72.25p 73.13p 70.79p 71.80p 0
18/03/2016 70.97p 73.13p 70.97p 73.13p 12945
17/03/2016 70.94p 72.39p 70.36p 71.42p 615
16/03/2016 74.00p 74.00p 71.22p 72.39p 1003
15/03/2016 76.00p 76.11p 76.00p 76.11p 730
14/03/2016 75.81p 76.64p 75.11p 76.15p 0
11/03/2016 74.91p 75.71p 74.22p 75.54p 9918
10/03/2016 75.14p 75.14p 74.22p 74.43p 714
09/03/2016 74.75p 75.58p 73.97p 75.06p 0
08/03/2016 74.32p 74.75p 74.32p 74.43p 802
07/03/2016 74.61p 74.61p 73.40p 74.33p 4959
04/03/2016 74.61p 75.64p 73.51p 74.51p 0
03/03/2016 75.38p 75.59p 74.57p 74.61p 372
02/03/2016 76.69p 76.69p 74.70p 75.59p 5158
01/03/2016 76.00p 76.79p 75.51p 76.64p 0
29/02/2016 75.00p 76.10p 74.88p 76.04p 487
26/02/2016 74.90p 75.44p 73.94p 75.44p 0
25/02/2016 74.00p 75.07p 72.92p 73.94p 0
24/02/2016 72.76p 74.00p 72.53p 73.45p 0
23/02/2016 74.21p 74.36p 73.50p 73.57p 0
22/02/2016 73.34p 73.89p 73.34p 73.83p 220
19/02/2016 73.34p 73.58p 73.25p 73.60p 497
18/02/2016 73.00p 73.62p 73.00p 73.62p 438
17/02/2016 71.47p 72.93p 71.47p 72.59p 1748
16/02/2016 71.61p 71.81p 70.27p 71.10p 5604
15/02/2016 70.00p 71.00p 70.00p 70.94p 201
12/02/2016 67.86p 68.71p 67.30p 68.34p 1837
11/02/2016 68.97p 69.41p 66.90p 68.27p 0
10/02/2016 70.61p 70.61p 69.11p 69.41p 1980
09/02/2016 67.15p 67.15p 65.45p 67.04p 8734
08/02/2016 69.99p 69.99p 65.57p 65.57p 1812
05/02/2016 70.91p 71.45p 68.02p 68.93p 0
04/02/2016 71.89p 72.78p 69.85p 70.81p 0
03/02/2016 74.00p 74.00p 72.01p 71.67p 910
02/02/2016 73.50p 74.02p 72.86p 73.89p 1209
01/02/2016 73.00p 73.56p 73.00p 73.56p 5187
29/01/2016 70.25p 72.97p 70.38p 72.68p 0
28/01/2016 71.83p 71.83p 69.27p 70.38p 7690
27/01/2016 71.70p 71.85p 71.53p 71.64p 1100
26/01/2016 69.14p 71.60p 70.25p 71.21p 0
25/01/2016 69.30p 71.36p 69.15p 71.16p 1863
22/01/2016 68.21p 69.16p 68.14p 69.15p 487
21/01/2016 69.00p 69.00p 67.02p 68.03p 3184
20/01/2016 70.42p 70.42p 68.90p 68.90p 1496
19/01/2016 69.32p 71.37p 69.18p 71.01p 0
18/01/2016 69.83p 70.26p 68.15p 69.18p 0
15/01/2016 70.80p 70.80p 70.06p 70.19p 5244
14/01/2016 71.65p 71.65p 70.82p 70.93p 82
13/01/2016 72.00p 72.19p 71.86p 71.86p 3979
12/01/2016 71.50p 72.25p 71.50p 72.25p 21
11/01/2016 72.85p 73.33p 71.04p 71.75p 0
08/01/2016 74.00p 74.00p 73.18p 73.18p 2443
07/01/2016 72.87p 75.01p 71.44p 74.17p 0
06/01/2016 74.38p 74.38p 73.11p 74.12p 36
05/01/2016 72.64p 74.33p 72.64p 74.18p 1745
04/01/2016 74.18p 74.18p 72.48p 72.35p 4363
31/12/2015 73.74p 74.43p 72.44p 73.75p 0
30/12/2015 73.89p 74.15p 73.04p 73.97p 5611
29/12/2015 72.32p 73.81p 72.04p 73.56p 768
24/12/2015 72.39p 72.93p 71.71p 72.04p 0
23/12/2015 71.50p 72.39p 71.45p 72.11p 7851
22/12/2015 72.90p 72.90p 70.43p 71.51p 9814
21/12/2015 73.21p 73.76p 70.91p 72.04p 0
18/12/2015 74.16p 74.64p 72.05p 73.06p 0
17/12/2015 73.67p 74.39p 73.03p 74.04p 0
16/12/2015 73.97p 73.97p 73.03p 73.03p 189
15/12/2015 71.63p 73.54p 71.53p 73.54p 0
14/12/2015 71.10p 71.76p 70.40p 71.53p 0
11/12/2015 72.13p 72.13p 70.38p 71.71p 1086
10/12/2015 72.29p 72.88p 71.02p 72.08p 109
09/12/2015 72.61p 72.88p 72.23p 72.88p 121
08/12/2015 73.44p 73.44p 71.40p 72.85p 425
07/12/2015 72.75p 73.82p 72.22p 73.43p 0
04/12/2015 73.00p 73.00p 71.26p 72.22p 257
03/12/2015 74.25p 74.44p 72.52p 72.53p 12
02/12/2015 73.73p 74.05p 73.73p 73.93p 83
01/12/2015 74.49p 74.87p 73.54p 73.54p 2161
30/11/2015 74.07p 74.58p 74.07p 74.58p 241
27/11/2015 72.67p 74.19p 72.67p 74.19p 73
26/11/2015 73.33p 73.33p 72.38p 72.38p 229
25/11/2015 71.65p 73.74p 71.43p 73.06p 0
24/11/2015 72.92p 72.92p 71.43p 71.43p 96
23/11/2015 72.48p 73.06p 72.35p 72.93p 949
20/11/2015 73.25p 73.25p 72.42p 72.47p 10905
19/11/2015 73.40p 73.70p 72.54p 72.57p 1034
18/11/2015 73.89p 73.89p 72.78p 72.78p 578
17/11/2015 71.81p 73.92p 71.81p 73.91p 0
16/11/2015 71.58p 72.53p 71.58p 72.48p 862
13/11/2015 71.85p 72.46p 71.50p 71.79p 0
12/11/2015 72.80p 73.58p 71.99p 72.13p 7720
11/11/2015 71.40p 73.24p 71.40p 73.24p 14574
10/11/2015 71.24p 72.13p 71.03p 71.90p 1875
09/11/2015 72.17p 72.46p 71.24p 71.37p 2992
06/11/2015 71.14p 72.56p 71.00p 72.46p 3019
05/11/2015 72.03p 72.03p 71.23p 71.11p 7732
04/11/2015 74.80p 75.00p 70.93p 72.11p 25011
03/11/2015 72.56p 73.78p 72.56p 73.78p 9605
02/11/2015 73.20p 73.20p 71.38p 72.31p 615
30/10/2015 73.82p 73.82p 72.82p 72.79p 1684
29/10/2015 73.60p 74.06p 72.57p 73.57p 0
28/10/2015 72.80p 73.62p 72.31p 73.48p 0
27/10/2015 72.95p 73.26p 71.64p 72.71p 0
26/10/2015 72.61p 73.12p 71.71p 72.75p 0
23/10/2015 70.92p 72.58p 70.92p 72.44p 1238
22/10/2015 70.45p 70.85p 69.74p 70.80p 1166
21/10/2015 70.75p 70.75p 69.31p 70.33p 2388
20/10/2015 70.87p 70.87p 70.40p 70.40p 2656
19/10/2015 70.00p 70.96p 70.00p 70.92p 4079
16/10/2015 68.68p 69.83p 68.68p 69.83p 184
15/10/2015 66.61p 68.79p 66.61p 68.64p 0
14/10/2015 67.57p 67.57p 66.67p 66.80p 302
13/10/2015 67.58p 67.74p 67.58p 67.69p 39
12/10/2015 67.82p 68.61p 66.60p 67.58p 0
09/10/2015 68.50p 68.96p 66.79p 67.64p 0
08/10/2015 68.35p 68.35p 67.01p 67.98p 3571

*Close Price adjusted for both dividends and splits