EI Group (EIG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EI Group

Date Open High Low Close* Volume
08/06/2015 129.50p 131.20p 127.20p 127.60p 209269
05/06/2015 133.70p 133.70p 128.90p 130.40p 464635
04/06/2015 134.60p 135.10p 132.40p 133.70p 543656
03/06/2015 134.10p 134.70p 130.50p 134.10p 839834
02/06/2015 130.40p 132.00p 129.56p 131.00p 551319
01/06/2015 130.60p 130.90p 128.90p 129.20p 4724309
29/05/2015 131.70p 132.70p 128.70p 129.70p 556519
28/05/2015 133.20p 134.50p 130.20p 130.70p 627645
27/05/2015 128.80p 134.70p 128.80p 132.50p 852363
26/05/2015 134.30p 134.30p 130.13p 131.40p 359397
22/05/2015 131.90p 134.60p 131.40p 132.00p 2349664
21/05/2015 128.50p 132.70p 128.50p 132.40p 604572
20/05/2015 130.90p 133.40p 129.10p 130.30p 849919
19/05/2015 130.90p 135.90p 130.90p 132.60p 2344243
18/05/2015 135.00p 135.50p 132.60p 133.00p 1400572
15/05/2015 136.00p 139.60p 134.00p 136.00p 1168594
14/05/2015 136.90p 137.60p 132.00p 136.00p 1241327
13/05/2015 134.00p 136.00p 132.50p 134.20p 1020717
12/05/2015 131.00p 139.20p 131.00p 136.00p 2088845
11/05/2015 132.80p 135.40p 131.10p 132.40p 968076
08/05/2015 127.10p 134.00p 126.58p 132.50p 1666037
07/05/2015 120.40p 125.50p 120.10p 125.50p 956284
06/05/2015 120.00p 123.20p 117.50p 122.70p 1741971
05/05/2015 115.50p 123.80p 115.50p 123.40p 792761
01/05/2015 116.40p 118.92p 116.00p 117.90p 136060
30/04/2015 118.50p 119.40p 115.00p 117.00p 421368
29/04/2015 120.40p 120.40p 118.30p 119.00p 177593
28/04/2015 118.50p 120.40p 117.20p 120.00p 282506
27/04/2015 120.40p 120.40p 117.70p 120.20p 271633
24/04/2015 118.10p 119.00p 115.90p 119.00p 811321
23/04/2015 113.80p 117.50p 113.80p 116.80p 3701829
22/04/2015 117.00p 117.30p 115.30p 116.50p 145657
21/04/2015 115.90p 116.80p 113.40p 116.00p 973828
20/04/2015 114.40p 117.70p 112.80p 114.70p 747938
17/04/2015 119.50p 119.50p 115.40p 116.20p 619863
16/04/2015 121.70p 121.70p 116.60p 118.00p 5216703
15/04/2015 116.40p 120.20p 113.84p 119.20p 6158397
14/04/2015 113.10p 118.10p 108.96p 116.70p 1376521
13/04/2015 108.50p 111.30p 108.50p 110.50p 428962
10/04/2015 109.50p 110.00p 107.90p 109.50p 224308
09/04/2015 106.60p 108.88p 105.60p 107.30p 373282
08/04/2015 104.50p 108.10p 103.60p 107.20p 533978
07/04/2015 100.20p 105.50p 100.20p 104.50p 445678
02/04/2015 100.20p 101.00p 99.15p 100.30p 185773
01/04/2015 99.75p 101.00p 98.90p 99.20p 458022
31/03/2015 98.15p 100.90p 98.15p 100.30p 364647
30/03/2015 98.90p 102.00p 97.57p 99.45p 488632
27/03/2015 98.30p 101.10p 97.20p 98.35p 440935
26/03/2015 99.00p 100.20p 96.85p 97.95p 417774
25/03/2015 101.50p 102.24p 98.95p 99.80p 637825
24/03/2015 101.60p 102.70p 98.70p 101.00p 1052165
23/03/2015 102.80p 104.00p 101.80p 103.00p 275675
20/03/2015 102.00p 102.80p 99.26p 101.00p 1034881
19/03/2015 102.50p 105.60p 101.80p 102.10p 367339
18/03/2015 105.10p 107.40p 103.40p 103.50p 380473
17/03/2015 102.90p 106.10p 102.80p 103.70p 195940
16/03/2015 107.30p 107.50p 103.10p 103.80p 208392
13/03/2015 103.40p 107.80p 102.60p 105.80p 375654
12/03/2015 102.80p 104.70p 102.80p 104.10p 192854
11/03/2015 100.80p 105.00p 100.24p 103.10p 708919
10/03/2015 105.00p 105.00p 100.70p 103.20p 360072
09/03/2015 105.40p 105.40p 104.30p 105.00p 242448
06/03/2015 105.90p 106.40p 104.30p 105.40p 313744
05/03/2015 105.00p 106.00p 104.40p 104.70p 332673
04/03/2015 106.50p 107.20p 104.80p 105.80p 660517
03/03/2015 104.40p 107.60p 103.40p 105.80p 477744
02/03/2015 105.80p 108.10p 104.38p 104.50p 442926
27/02/2015 105.80p 106.00p 103.60p 105.00p 879059
26/02/2015 109.30p 109.30p 101.70p 104.70p 1442798
25/02/2015 112.10p 112.10p 108.00p 108.00p 392378
24/02/2015 110.20p 110.80p 108.00p 109.80p 383236
23/02/2015 108.80p 109.30p 106.00p 109.30p 601387
20/02/2015 113.10p 113.10p 109.00p 109.40p 547634
19/02/2015 112.90p 113.00p 111.70p 112.00p 214677
18/02/2015 112.00p 113.40p 111.40p 112.30p 651026
17/02/2015 110.30p 114.09p 109.70p 109.90p 430066
16/02/2015 112.10p 113.30p 110.10p 110.40p 412567
13/02/2015 110.30p 113.30p 109.60p 112.10p 562678
12/02/2015 108.50p 110.50p 107.00p 110.20p 387686
11/02/2015 108.90p 109.00p 106.20p 107.10p 613178
10/02/2015 108.00p 108.90p 105.70p 107.80p 965157
09/02/2015 107.20p 109.50p 107.20p 109.10p 679519
06/02/2015 110.70p 110.70p 108.00p 109.00p 344851
05/02/2015 110.80p 111.00p 107.90p 110.20p 299139
04/02/2015 109.10p 110.50p 106.60p 109.20p 638457
03/02/2015 104.60p 109.10p 103.90p 108.90p 575022
02/02/2015 104.00p 104.50p 103.00p 104.30p 466685
30/01/2015 106.40p 109.40p 103.40p 103.40p 766418
29/01/2015 108.00p 108.90p 104.70p 104.70p 522680
28/01/2015 107.50p 110.20p 107.00p 108.60p 364221
27/01/2015 108.70p 108.70p 105.50p 105.80p 351615
26/01/2015 110.00p 110.10p 107.40p 107.60p 520898
23/01/2015 108.90p 111.00p 108.90p 108.90p 603297
22/01/2015 111.50p 111.50p 108.40p 109.20p 1111727
21/01/2015 113.60p 113.60p 110.00p 110.00p 228457
20/01/2015 113.30p 113.82p 111.50p 111.90p 419089
19/01/2015 110.30p 113.05p 107.60p 112.00p 615018
16/01/2015 106.70p 110.30p 106.70p 108.90p 5511712
15/01/2015 112.20p 112.20p 104.80p 106.10p 812726
14/01/2015 112.10p 113.61p 109.60p 111.00p 607575
13/01/2015 111.00p 112.30p 109.20p 111.80p 433446
12/01/2015 109.20p 112.60p 108.50p 110.00p 721160
09/01/2015 108.90p 110.50p 106.30p 108.00p 1020231
08/01/2015 108.10p 108.10p 105.90p 106.50p 441064
07/01/2015 105.00p 107.80p 105.00p 105.90p 1038815
06/01/2015 107.80p 109.24p 104.90p 107.10p 703201
05/01/2015 112.00p 112.00p 108.00p 109.00p 359523
02/01/2015 112.20p 114.70p 110.90p 111.20p 404782
31/12/2014 111.50p 114.70p 111.00p 114.60p 78678
30/12/2014 111.50p 114.00p 109.60p 112.60p 398697
29/12/2014 113.50p 115.70p 110.51p 110.60p 548124
24/12/2014 115.00p 115.00p 111.27p 112.90p 123315
23/12/2014 108.90p 114.60p 108.20p 113.10p 1012817
22/12/2014 108.50p 110.60p 106.40p 110.00p 587217
19/12/2014 107.00p 108.50p 105.80p 107.00p 1508687
18/12/2014 105.40p 107.10p 102.60p 106.80p 1071413
17/12/2014 101.90p 103.50p 101.80p 102.60p 388153
16/12/2014 102.90p 103.10p 98.70p 103.10p 1124281
15/12/2014 100.20p 102.10p 100.10p 101.30p 1340190
12/12/2014 101.00p 102.80p 100.50p 101.50p 755308
11/12/2014 103.10p 104.40p 101.80p 102.80p 554057
10/12/2014 106.20p 106.20p 103.80p 104.50p 459778
09/12/2014 106.40p 106.40p 103.70p 105.00p 841371
08/12/2014 107.80p 107.80p 105.60p 106.00p 2145237
05/12/2014 108.00p 108.30p 106.40p 106.70p 1478443
04/12/2014 107.50p 107.90p 105.60p 106.10p 829239
03/12/2014 105.00p 107.40p 104.10p 106.10p 531169
02/12/2014 109.40p 109.40p 104.70p 105.40p 715007
01/12/2014 109.80p 109.80p 106.80p 108.00p 466932
28/11/2014 109.80p 109.80p 107.30p 108.60p 3358583
27/11/2014 105.70p 110.20p 105.50p 108.10p 1082471
26/11/2014 106.00p 107.30p 104.50p 107.20p 857631
25/11/2014 104.30p 106.10p 104.30p 105.50p 1277817
24/11/2014 104.90p 106.60p 103.12p 104.60p 5071169
21/11/2014 104.90p 109.00p 104.90p 105.90p 2445711
20/11/2014 103.50p 104.30p 100.00p 104.00p 2059726
19/11/2014 110.00p 115.10p 102.00p 102.60p 6124651
18/11/2014 128.00p 128.00p 118.40p 123.10p 2330458
17/11/2014 127.40p 128.80p 126.10p 126.80p 624433
14/11/2014 129.20p 130.30p 127.80p 128.90p 234856
13/11/2014 127.00p 130.70p 127.00p 128.60p 355202
12/11/2014 129.70p 131.30p 125.80p 127.90p 530040
11/11/2014 131.50p 131.50p 128.50p 128.80p 328623
10/11/2014 127.50p 130.50p 127.50p 129.60p 227418
07/11/2014 129.30p 131.30p 128.00p 128.30p 245399
06/11/2014 132.00p 132.00p 128.50p 129.50p 217783
05/11/2014 130.50p 132.40p 129.00p 131.00p 514236
04/11/2014 129.00p 131.20p 129.00p 129.50p 495997
03/11/2014 129.00p 131.10p 128.30p 129.20p 199454
31/10/2014 128.30p 129.20p 126.56p 127.90p 823083
30/10/2014 126.10p 127.80p 125.00p 126.80p 571213
29/10/2014 123.10p 126.90p 122.30p 126.00p 442969
28/10/2014 120.40p 123.60p 120.40p 123.20p 1934005
27/10/2014 119.80p 121.10p 117.60p 121.00p 3324016
24/10/2014 120.20p 120.90p 118.90p 119.20p 288640
23/10/2014 119.70p 120.90p 117.40p 119.40p 8305299
22/10/2014 121.40p 122.20p 119.00p 119.10p 708387
21/10/2014 113.90p 121.70p 113.90p 120.30p 493847
20/10/2014 115.70p 116.30p 113.90p 115.60p 223531
17/10/2014 112.30p 116.50p 112.30p 115.20p 517514
16/10/2014 112.10p 114.20p 109.08p 112.80p 920116
15/10/2014 112.00p 115.80p 109.30p 112.00p 731672
14/10/2014 111.60p 113.80p 111.10p 112.50p 491139
13/10/2014 112.10p 114.30p 109.40p 112.70p 811097
10/10/2014 113.30p 115.30p 110.50p 114.40p 726860
09/10/2014 117.40p 118.10p 112.30p 115.40p 404902
08/10/2014 117.00p 117.36p 113.20p 115.30p 525046
07/10/2014 121.00p 121.60p 116.40p 116.70p 363828
06/10/2014 121.80p 122.40p 120.00p 121.60p 418185
03/10/2014 119.90p 120.90p 118.32p 119.90p 483254
02/10/2014 123.50p 123.50p 117.90p 117.90p 664624
01/10/2014 125.50p 125.50p 122.20p 122.60p 1615729
30/09/2014 121.50p 125.10p 120.70p 124.40p 833107
29/09/2014 121.50p 124.30p 121.50p 121.50p 1757980
26/09/2014 120.50p 122.00p 119.00p 119.20p 1450217
25/09/2014 121.80p 122.75p 118.00p 120.30p 11840368
24/09/2014 120.00p 123.10p 119.90p 122.40p 1593237
23/09/2014 118.10p 122.20p 114.60p 120.60p 1006688
22/09/2014 117.10p 119.50p 115.90p 118.70p 484028
19/09/2014 118.90p 120.00p 116.20p 117.30p 710839
18/09/2014 113.40p 118.80p 113.40p 117.70p 1035655
17/09/2014 114.90p 114.90p 110.90p 114.00p 918478
16/09/2014 115.10p 115.40p 113.00p 115.00p 561383
15/09/2014 115.50p 117.40p 115.50p 116.70p 419756
12/09/2014 117.80p 119.20p 116.30p 117.10p 251472
11/09/2014 117.10p 118.70p 115.10p 118.20p 339116
10/09/2014 118.00p 118.00p 113.60p 116.00p 682287
09/09/2014 117.20p 118.77p 115.60p 117.20p 561880
08/09/2014 121.20p 122.64p 116.10p 116.50p 527242
05/09/2014 123.60p 123.70p 120.60p 121.00p 194774
04/09/2014 124.50p 125.70p 121.80p 123.30p 194616
03/09/2014 122.50p 125.90p 122.50p 124.80p 327415
02/09/2014 124.40p 125.20p 121.50p 122.40p 297795
01/09/2014 124.00p 126.70p 123.70p 124.70p 222480
29/08/2014 121.00p 125.40p 120.80p 125.00p 1281641
28/08/2014 124.40p 125.40p 118.80p 120.00p 974207
27/08/2014 125.30p 127.00p 124.70p 125.20p 197314
26/08/2014 126.80p 126.80p 124.72p 125.20p 639219
22/08/2014 125.20p 127.47p 124.90p 125.50p 475471
21/08/2014 124.50p 127.10p 124.50p 125.00p 513148

*Close Price adjusted for both dividends and splits