Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
20/09/2019 108.40p 109.50p 108.40p 109.35p 1558
19/09/2019 108.70p 109.60p 108.40p 108.50p 1416
18/09/2019 108.10p 108.70p 107.80p 108.65p 2020
17/09/2019 105.50p 108.90p 105.10p 108.75p 6015
16/09/2019 105.00p 105.82p 103.21p 105.50p 18012
13/09/2019 106.05p 106.05p 105.00p 105.15p 11800
12/09/2019 105.90p 106.00p 103.80p 105.45p 11249
11/09/2019 106.05p 106.50p 105.20p 105.25p 7475
10/09/2019 109.80p 110.00p 104.20p 105.35p 6481
09/09/2019 113.20p 113.50p 108.70p 110.15p 3434
06/09/2019 114.05p 114.30p 112.90p 113.25p 2185
05/09/2019 116.50p 116.50p 113.60p 114.25p 14604
04/09/2019 116.70p 117.40p 115.95p 115.95p 3637
03/09/2019 116.40p 116.50p 115.30p 116.05p 1548
02/09/2019 114.75p 116.65p 114.70p 116.65p 1183
30/08/2019 114.55p 115.50p 114.38p 114.75p 1046
29/08/2019 114.05p 114.70p 112.00p 114.35p 3373
28/08/2019 112.50p 113.80p 111.98p 113.75p 5348
27/08/2019 113.00p 113.00p 111.30p 112.05p 3451
23/08/2019 113.60p 114.68p 113.60p 113.70p 2135
22/08/2019 113.40p 114.40p 113.09p 113.40p 3371
21/08/2019 110.95p 113.47p 110.95p 113.40p 3679
20/08/2019 110.55p 112.00p 110.55p 111.10p 3047
19/08/2019 109.50p 111.10p 109.50p 110.95p 1596
16/08/2019 108.40p 108.70p 107.60p 108.65p 4261
15/08/2019 106.65p 107.20p 105.40p 106.65p 630
14/08/2019 110.05p 110.05p 106.50p 106.65p 2453
13/08/2019 109.80p 110.40p 108.90p 110.05p 827
12/08/2019 109.60p 111.40p 109.30p 109.65p 4887
09/08/2019 110.05p 110.40p 109.35p 109.35p 665
08/08/2019 110.15p 110.70p 109.80p 109.85p 747
07/08/2019 109.50p 110.40p 109.00p 109.25p 1019
06/08/2019 106.95p 109.95p 106.95p 108.95p 3775
05/08/2019 111.75p 111.75p 107.10p 107.80p 1965
02/08/2019 113.20p 113.70p 111.80p 111.85p 4553
01/08/2019 112.70p 115.30p 112.60p 115.00p 7110
31/07/2019 112.80p 114.80p 112.10p 113.75p 3528
30/07/2019 111.55p 112.70p 111.10p 112.55p 610
29/07/2019 109.90p 111.50p 109.70p 111.35p 3244
26/07/2019 109.00p 109.90p 109.00p 109.80p 5855
25/07/2019 109.60p 110.10p 108.90p 109.25p 1120
24/07/2019 109.60p 110.30p 107.40p 108.85p 5668
23/07/2019 108.00p 109.60p 107.80p 108.85p 2382
22/07/2019 108.50p 108.50p 107.00p 107.30p 2798
19/07/2019 106.85p 108.60p 106.85p 108.10p 7607
18/07/2019 106.45p 107.80p 106.40p 107.50p 4602
17/07/2019 106.85p 107.30p 106.60p 106.75p 3845
16/07/2019 107.45p 108.08p 107.35p 107.35p 31218
15/07/2019 108.00p 109.30p 107.06p 107.60p 1205
12/07/2019 108.00p 108.20p 107.10p 108.05p 3676
11/07/2019 107.05p 109.10p 107.05p 108.35p 1051
10/07/2019 108.10p 108.10p 106.70p 107.05p 645
09/07/2019 108.10p 108.10p 106.50p 106.95p 821
08/07/2019 107.85p 107.90p 106.90p 107.85p 994
05/07/2019 108.60p 108.60p 107.20p 107.55p 1139
04/07/2019 108.60p 109.30p 107.40p 108.75p 2154
03/07/2019 106.55p 110.00p 106.55p 109.05p 4273
02/07/2019 106.85p 106.85p 106.20p 106.35p 1509
01/07/2019 106.65p 107.90p 106.10p 106.85p 5726
28/06/2019 104.00p 106.80p 104.00p 106.55p 12107
27/06/2019 102.55p 104.27p 102.40p 103.85p 7019
26/06/2019 102.85p 103.20p 102.20p 102.80p 13209
25/06/2019 102.28p 103.20p 101.00p 102.65p 9569
24/06/2019 103.05p 103.20p 102.50p 102.65p 5146
21/06/2019 105.20p 105.20p 102.65p 103.15p 10747
20/06/2019 105.70p 107.40p 105.20p 105.25p 2903
19/06/2019 105.90p 106.40p 105.10p 105.65p 3322
18/06/2019 102.55p 105.68p 102.55p 105.55p 45392
17/06/2019 101.97p 102.80p 101.65p 102.80p 16921
14/06/2019 102.95p 102.95p 101.90p 102.35p 9288
13/06/2019 102.47p 103.40p 102.47p 102.95p 154
12/06/2019 102.55p 102.60p 101.40p 102.55p 5857
11/06/2019 102.55p 103.40p 102.55p 102.65p 11483
10/06/2019 101.97p 102.70p 101.80p 102.70p 567
07/06/2019 101.28p 103.00p 101.28p 102.15p 2689
06/06/2019 102.18p 102.70p 101.10p 101.50p 813
05/06/2019 102.28p 102.30p 101.30p 101.85p 10811
04/06/2019 102.65p 102.65p 100.30p 102.05p 8059
03/06/2019 101.88p 102.39p 101.60p 102.05p 4418
31/05/2019 101.38p 101.85p 100.60p 101.85p 1513
30/05/2019 101.97p 101.97p 101.25p 101.25p 198
29/05/2019 101.97p 101.97p 101.15p 101.15p 154
28/05/2019 104.00p 104.00p 102.65p 102.65p 1847
24/05/2019 103.25p 103.85p 102.85p 103.85p 6786
23/05/2019 104.00p 104.00p 102.20p 103.25p 14038
22/05/2019 102.85p 104.80p 102.60p 104.40p 17677
21/05/2019 101.00p 103.11p 101.00p 102.95p 2684
20/05/2019 101.88p 101.90p 100.80p 100.85p 321
17/05/2019 102.38p 102.38p 101.30p 102.10p 8326
16/05/2019 100.70p 109.00p 100.70p 102.50p 20673
15/05/2019 101.28p 101.28p 99.05p 100.55p 22272
14/05/2019 100.00p 101.87p 98.85p 100.25p 9962
13/05/2019 104.00p 104.00p 101.83p 102.10p 40308
10/05/2019 104.80p 106.60p 104.20p 104.45p 3094
09/05/2019 108.50p 108.50p 104.61p 104.85p 9975
08/05/2019 106.95p 109.05p 106.60p 109.05p 3654
07/05/2019 107.55p 109.00p 106.10p 106.45p 5065
03/05/2019 106.25p 107.30p 105.89p 107.05p 3920
02/05/2019 109.00p 109.00p 105.22p 106.05p 7459
01/05/2019 107.25p 108.50p 108.50p 108.50p 0
30/04/2019 107.25p 109.30p 107.25p 108.50p 2038
29/04/2019 106.15p 108.40p 106.15p 107.85p 8806
26/04/2019 102.95p 107.07p 102.95p 106.95p 4457
25/04/2019 105.40p 105.40p 103.25p 103.25p 2192
24/04/2019 104.90p 106.70p 104.90p 105.55p 81664
23/04/2019 102.85p 105.40p 102.85p 104.85p 8394
18/04/2019 103.15p 103.79p 101.71p 102.95p 7865
17/04/2019 107.65p 107.65p 102.70p 103.25p 13517
16/04/2019 108.50p 108.50p 106.27p 106.85p 4050
15/04/2019 107.55p 109.30p 107.55p 108.45p 4451
12/04/2019 106.05p 107.10p 105.90p 107.00p 13376
11/04/2019 107.05p 107.47p 106.00p 106.15p 8623
10/04/2019 106.35p 107.37p 106.35p 106.65p 2447
09/04/2019 107.35p 108.50p 106.65p 106.85p 5577
08/04/2019 107.65p 107.70p 106.40p 107.55p 3017
05/04/2019 107.15p 108.20p 107.15p 107.70p 2470
04/04/2019 109.80p 109.80p 107.34p 107.35p 9531
03/04/2019 107.85p 109.47p 107.80p 109.25p 8794
02/04/2019 107.45p 108.47p 106.30p 107.75p 8673
01/04/2019 107.05p 108.85p 106.20p 107.85p 22116
29/03/2019 104.65p 107.00p 104.65p 106.78p 6519
28/03/2019 102.50p 104.60p 102.50p 104.18p 4572
27/03/2019 102.17p 103.00p 101.40p 102.57p 8705
26/03/2019 100.89p 103.40p 100.68p 103.38p 5054
25/03/2019 99.88p 100.75p 99.22p 100.57p 27047
22/03/2019 102.15p 102.80p 100.35p 100.57p 12797
21/03/2019 103.03p 103.60p 101.15p 102.13p 3619
20/03/2019 104.10p 104.90p 103.50p 103.57p 473
19/03/2019 103.78p 104.88p 103.25p 104.88p 1899
18/03/2019 105.07p 105.60p 103.45p 103.63p 5748
15/03/2019 105.03p 106.20p 104.55p 105.32p 1860
14/03/2019 104.00p 105.00p 104.00p 104.88p 2220
13/03/2019 104.75p 104.75p 104.00p 104.18p 3103
12/03/2019 104.60p 105.10p 104.25p 104.32p 7293
11/03/2019 103.53p 104.75p 103.50p 104.47p 1952
08/03/2019 102.70p 103.95p 102.63p 103.90p 5731
07/03/2019 103.93p 103.93p 102.75p 103.13p 5605
06/03/2019 102.95p 104.19p 102.95p 103.63p 17669
05/03/2019 104.00p 104.10p 102.25p 103.45p 4609
04/03/2019 103.38p 104.60p 103.25p 104.15p 17027
01/03/2019 103.88p 103.88p 101.55p 102.40p 8079
28/02/2019 100.99p 103.25p 100.65p 103.07p 11188
27/02/2019 101.48p 101.48p 100.45p 100.85p 4602
26/02/2019 100.99p 101.98p 100.14p 101.25p 5213
25/02/2019 98.60p 101.45p 98.60p 101.03p 16312
22/02/2019 97.81p 98.90p 97.81p 98.67p 3707
21/02/2019 97.90p 98.02p 97.25p 97.54p 3172
20/02/2019 97.33p 98.01p 96.92p 97.97p 3885
19/02/2019 98.00p 98.00p 96.58p 96.90p 4236
18/02/2019 96.22p 98.30p 96.22p 97.90p 4632
15/02/2019 94.95p 96.56p 94.14p 95.95p 7508
14/02/2019 97.77p 97.77p 94.60p 95.19p 3725
13/02/2019 92.69p 98.60p 92.69p 97.89p 20267
12/02/2019 90.01p 91.22p 89.96p 91.00p 4201
11/02/2019 87.01p 90.06p 87.01p 90.06p 17952
08/02/2019 89.21p 89.21p 86.23p 87.23p 5370
07/02/2019 88.69p 89.26p 87.52p 87.61p 5623
06/02/2019 93.00p 93.00p 89.30p 89.32p 6426
05/02/2019 88.36p 92.84p 88.36p 92.55p 17680
04/02/2019 84.49p 86.94p 83.82p 86.03p 10829
01/02/2019 86.62p 86.80p 84.12p 84.21p 1642
31/01/2019 86.81p 87.32p 86.44p 86.70p 3034
30/01/2019 87.81p 87.81p 85.70p 86.27p 2207
29/01/2019 88.49p 88.49p 87.67p 87.67p 4150
28/01/2019 90.09p 90.09p 88.64p 88.99p 2077
25/01/2019 88.86p 90.84p 88.86p 89.74p 2077
24/01/2019 89.47p 90.32p 88.96p 88.96p 7240
23/01/2019 90.64p 90.64p 88.42p 89.35p 2636
22/01/2019 90.99p 91.36p 90.50p 90.62p 278
21/01/2019 90.01p 90.94p 89.66p 90.66p 941
18/01/2019 88.00p 89.28p 87.76p 89.00p 1394
17/01/2019 86.29p 87.50p 85.84p 87.23p 3464
16/01/2019 86.58p 86.98p 85.60p 85.83p 4021
15/01/2019 86.99p 87.26p 85.54p 86.49p 2116
14/01/2019 90.81p 90.81p 85.06p 86.12p 25347
11/01/2019 93.78p 93.78p 92.80p 93.26p 2260
10/01/2019 92.92p 93.50p 92.56p 93.47p 2837
09/01/2019 92.12p 94.00p 92.12p 92.81p 4788
08/01/2019 89.23p 92.18p 89.23p 91.23p 923
07/01/2019 88.65p 89.26p 87.74p 89.04p 2025
04/01/2019 86.09p 88.22p 86.09p 88.10p 523
03/01/2019 88.69p 88.69p 86.00p 86.05p 6980
02/01/2019 88.92p 89.02p 88.10p 88.43p 7592
31/12/2018 87.50p 89.23p 87.50p 89.23p 270
28/12/2018 87.17p 88.10p 87.17p 87.38p 1339
27/12/2018 87.40p 87.90p 86.82p 87.14p 254
24/12/2018 88.00p 88.87p 87.49p 88.42p 32
21/12/2018 87.61p 88.16p 86.68p 87.94p 856
20/12/2018 90.01p 90.01p 88.11p 88.11p 4885
19/12/2018 91.75p 91.75p 90.86p 91.05p 559
18/12/2018 93.21p 93.21p 90.76p 91.24p 3184
17/12/2018 94.37p 94.37p 93.16p 93.45p 1083
14/12/2018 94.40p 95.25p 93.20p 94.07p 5473
13/12/2018 97.00p 97.00p 94.34p 94.36p 3498
12/12/2018 93.00p 96.70p 93.00p 96.46p 5446
11/12/2018 93.06p 93.20p 92.04p 92.75p 11504
10/12/2018 93.00p 93.34p 92.71p 92.71p 2465
07/12/2018 92.59p 94.98p 92.59p 92.96p 952
06/12/2018 96.92p 96.92p 92.75p 92.75p 12705
05/12/2018 94.99p 97.88p 94.56p 97.20p 17418

*Close Price adjusted for both dividends and splits