Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
04/12/2018 96.10p 96.10p 95.07p 95.19p 1730
03/12/2018 94.81p 96.40p 94.76p 95.29p 3669
30/11/2018 94.68p 94.74p 93.14p 93.40p 5242
29/11/2018 97.58p 97.58p 94.47p 94.47p 1950
28/11/2018 93.92p 94.52p 93.92p 94.46p 2896
27/11/2018 93.96p 94.36p 92.70p 93.58p 1117
26/11/2018 92.00p 93.78p 92.00p 93.66p 2376
23/11/2018 92.14p 92.44p 92.00p 92.27p 1807
22/11/2018 93.53p 94.20p 92.43p 92.43p 998
21/11/2018 93.72p 93.74p 92.96p 93.39p 1560
20/11/2018 94.52p 94.52p 92.42p 93.54p 3369
19/11/2018 96.00p 97.28p 95.06p 95.06p 16858
16/11/2018 98.17p 98.17p 96.83p 97.16p 3565
15/11/2018 100.00p 100.20p 97.92p 98.07p 5040
14/11/2018 102.50p 102.50p 98.62p 99.86p 12211
13/11/2018 107.03p 107.03p 101.00p 103.07p 7532
12/11/2018 111.43p 111.43p 108.95p 109.07p 284
09/11/2018 110.95p 111.60p 110.25p 111.15p 696
08/11/2018 110.55p 111.65p 110.40p 111.43p 10587
07/11/2018 106.00p 110.35p 106.00p 109.78p 8564
06/11/2018 108.70p 108.70p 107.10p 107.22p 19748
05/11/2018 109.47p 109.70p 108.15p 108.32p 9816
02/11/2018 109.88p 111.10p 108.25p 108.25p 8765
01/11/2018 109.07p 109.95p 108.54p 109.25p 14205
31/10/2018 107.88p 110.30p 107.88p 108.65p 21728
30/10/2018 106.15p 108.05p 106.15p 107.68p 3640
29/10/2018 106.43p 109.35p 106.14p 106.65p 4777
26/10/2018 105.47p 106.25p 103.96p 105.50p 5141
25/10/2018 103.32p 106.25p 103.32p 105.70p 1279
24/10/2018 103.68p 106.40p 103.68p 104.40p 5118
23/10/2018 104.10p 104.10p 102.07p 102.38p 4852
22/10/2018 105.88p 106.25p 104.25p 104.68p 5512
19/10/2018 105.57p 106.15p 103.96p 106.15p 14816
18/10/2018 105.72p 106.30p 104.88p 106.07p 1631
17/10/2018 105.03p 105.03p 103.35p 104.68p 7942
16/10/2018 102.29p 104.65p 101.10p 104.50p 11379
15/10/2018 102.90p 102.90p 99.92p 100.87p 12537
12/10/2018 100.10p 103.35p 100.10p 101.07p 3297
11/10/2018 98.07p 102.35p 97.88p 101.53p 11686
10/10/2018 103.03p 103.22p 99.08p 99.43p 14232
09/10/2018 102.39p 102.85p 99.43p 102.72p 9584
08/10/2018 103.13p 103.57p 102.20p 102.72p 4806
05/10/2018 106.00p 106.00p 103.70p 103.80p 2475
04/10/2018 109.57p 109.57p 106.22p 106.22p 14487
03/10/2018 109.93p 110.52p 109.53p 109.68p 3884
02/10/2018 110.95p 111.25p 109.41p 109.70p 7687
01/10/2018 109.72p 111.70p 109.72p 111.43p 2346
28/09/2018 110.10p 111.15p 109.91p 110.95p 12882
27/09/2018 114.05p 114.05p 110.65p 110.88p 2367
26/09/2018 114.00p 114.35p 113.10p 114.28p 824
25/09/2018 112.50p 113.75p 112.50p 113.53p 2550
24/09/2018 111.18p 113.18p 111.18p 113.18p 7463
21/09/2018 114.90p 114.90p 111.75p 112.35p 23492
20/09/2018 116.80p 116.90p 115.28p 115.28p 23721
19/09/2018 116.95p 116.95p 116.70p 116.75p 16398
18/09/2018 117.57p 117.57p 116.55p 116.65p 1032
17/09/2018 117.03p 117.57p 116.65p 117.57p 7175
14/09/2018 117.47p 117.47p 116.60p 117.00p 10849
13/09/2018 117.47p 118.19p 116.40p 117.63p 1407
12/09/2018 116.30p 117.89p 116.30p 117.57p 15130
11/09/2018 114.80p 116.40p 114.80p 116.38p 8391
10/09/2018 114.15p 115.07p 113.95p 114.60p 2258
07/09/2018 114.00p 114.25p 113.05p 113.78p 1462
06/09/2018 114.40p 114.40p 113.60p 113.72p 2282
05/09/2018 116.00p 116.00p 114.55p 114.55p 1156
04/09/2018 115.68p 115.93p 115.55p 115.72p 5239
03/09/2018 116.90p 116.90p 115.33p 115.53p 6001
31/08/2018 116.00p 116.45p 115.70p 116.45p 432
30/08/2018 116.80p 116.80p 115.75p 116.03p 15018
29/08/2018 115.38p 116.80p 115.38p 116.60p 7356
28/08/2018 115.63p 116.25p 115.43p 115.63p 3804
24/08/2018 115.03p 115.15p 114.78p 114.78p 1052
23/08/2018 115.03p 115.28p 114.68p 115.28p 823
22/08/2018 113.72p 114.60p 113.65p 114.43p 661
21/08/2018 112.45p 113.05p 112.11p 112.85p 4632
20/08/2018 112.45p 112.60p 112.30p 112.40p 12249
17/08/2018 111.82p 112.53p 111.60p 111.85p 3012
16/08/2018 113.07p 113.07p 111.10p 111.70p 5160
15/08/2018 112.75p 112.75p 111.20p 111.43p 1998
14/08/2018 114.05p 114.63p 112.93p 112.93p 4070
13/08/2018 114.95p 114.95p 114.00p 114.18p 1123
10/08/2018 115.13p 115.40p 114.55p 115.18p 1124
09/08/2018 114.75p 115.14p 114.38p 114.85p 2192
08/08/2018 115.93p 115.93p 113.85p 114.50p 18874
07/08/2018 118.00p 118.00p 115.25p 115.88p 4397
06/08/2018 119.03p 119.03p 116.80p 116.82p 852
03/08/2018 119.03p 119.03p 117.35p 118.25p 8288
02/08/2018 118.80p 118.85p 117.50p 118.85p 5176
01/08/2018 117.78p 119.28p 117.78p 118.72p 678
31/07/2018 119.78p 119.78p 117.97p 117.97p 1208
30/07/2018 120.00p 120.05p 119.35p 119.38p 773
27/07/2018 119.28p 120.22p 118.00p 120.22p 1742
26/07/2018 120.00p 121.00p 120.00p 120.55p 1728
25/07/2018 119.28p 120.90p 119.28p 120.18p 3372
24/07/2018 121.63p 121.80p 119.88p 119.88p 390
23/07/2018 121.88p 121.88p 121.40p 121.43p 1706
20/07/2018 121.57p 122.55p 121.57p 122.10p 666
19/07/2018 124.10p 124.10p 120.80p 121.55p 982
18/07/2018 125.03p 125.03p 123.89p 124.38p 2964
17/07/2018 124.00p 125.00p 123.45p 124.88p 2149
16/07/2018 121.78p 123.78p 121.78p 123.78p 375
13/07/2018 122.00p 122.68p 121.95p 121.95p 182
12/07/2018 121.18p 123.10p 121.18p 122.78p 2807
11/07/2018 118.65p 120.95p 118.65p 120.90p 1787
10/07/2018 117.53p 118.60p 117.53p 118.60p 44
09/07/2018 117.82p 118.15p 117.68p 117.68p 2086
06/07/2018 116.05p 117.55p 116.05p 117.55p 756
05/07/2018 116.60p 117.07p 116.30p 116.57p 5318
04/07/2018 114.60p 117.94p 114.60p 116.45p 4378
03/07/2018 114.00p 114.89p 114.00p 114.38p 2752
02/07/2018 114.75p 114.75p 113.15p 113.90p 591
29/06/2018 112.55p 114.49p 112.55p 114.40p 9075
28/06/2018 114.95p 115.70p 112.88p 113.18p 2570
27/06/2018 115.32p 115.32p 114.34p 114.97p 2445
26/06/2018 114.55p 115.18p 114.10p 115.13p 4625
25/06/2018 114.60p 115.15p 114.03p 114.03p 1006
22/06/2018 115.03p 115.45p 114.50p 114.50p 8936
21/06/2018 113.78p 115.26p 113.78p 115.03p 2782
20/06/2018 113.82p 114.57p 113.26p 114.00p 1463
19/06/2018 113.82p 113.82p 112.75p 113.75p 10871
18/06/2018 114.35p 114.35p 113.86p 113.88p 1432
15/06/2018 114.90p 115.65p 114.90p 115.32p 15495
14/06/2018 114.75p 115.38p 114.75p 115.10p 1608
13/06/2018 115.47p 115.47p 114.98p 115.00p 1353
12/06/2018 114.60p 115.45p 114.60p 115.38p 846
11/06/2018 114.50p 114.90p 114.32p 114.32p 85676
08/06/2018 113.53p 114.15p 113.35p 114.15p 1599
07/06/2018 114.40p 114.40p 113.35p 113.68p 1438
06/06/2018 113.43p 114.25p 113.43p 113.97p 6487
05/06/2018 112.65p 114.05p 112.65p 113.47p 4750
04/06/2018 112.00p 112.80p 112.00p 112.78p 2560
01/06/2018 112.35p 112.35p 111.90p 112.07p 3636
31/05/2018 112.00p 112.60p 112.00p 112.03p 4661
30/05/2018 111.68p 111.70p 111.05p 111.57p 3898
29/05/2018 111.47p 111.90p 110.30p 111.63p 4841
25/05/2018 108.70p 111.05p 108.70p 110.78p 10390
24/05/2018 107.82p 108.90p 107.82p 108.90p 1644
23/05/2018 107.63p 108.07p 107.60p 107.95p 6275
22/05/2018 107.72p 108.65p 107.72p 108.38p 3786
21/05/2018 108.10p 108.82p 107.93p 108.07p 3148
18/05/2018 108.75p 109.00p 108.20p 108.20p 536
17/05/2018 107.38p 108.65p 107.38p 108.50p 5654
16/05/2018 108.60p 108.60p 107.25p 107.38p 229
15/05/2018 109.32p 109.32p 108.32p 108.32p 3235
14/05/2018 108.60p 109.30p 108.55p 109.30p 15739
11/05/2018 108.45p 108.60p 108.35p 108.53p 1894
10/05/2018 108.35p 108.35p 108.16p 108.28p 1825
09/05/2018 108.60p 108.70p 108.10p 108.50p 3453
08/05/2018 108.45p 108.70p 107.85p 108.55p 6094
04/05/2018 108.45p 108.45p 107.25p 107.47p 3759
03/05/2018 107.72p 108.20p 107.72p 108.20p 4662
02/05/2018 106.40p 107.14p 106.40p 106.80p 3545
01/05/2018 105.88p 106.13p 106.13p 106.13p 0
30/04/2018 105.88p 106.64p 105.64p 106.13p 4303
27/04/2018 104.90p 106.45p 104.90p 105.43p 4319
26/04/2018 103.68p 104.68p 103.68p 104.68p 3866
25/04/2018 103.32p 103.32p 102.40p 102.40p 470
24/04/2018 104.00p 104.00p 102.85p 102.90p 167
23/04/2018 104.95p 104.95p 104.18p 104.18p 48840
20/04/2018 105.88p 105.88p 104.40p 104.40p 1231
19/04/2018 106.40p 107.05p 105.47p 105.47p 2926
18/04/2018 104.15p 106.28p 104.15p 106.03p 713
17/04/2018 103.63p 104.25p 103.35p 104.15p 2703
16/04/2018 103.38p 104.10p 103.38p 103.38p 304
13/04/2018 103.07p 103.56p 103.03p 103.10p 8067
12/04/2018 103.47p 103.60p 102.90p 103.25p 1183
11/04/2018 103.03p 103.90p 102.70p 103.03p 2403
10/04/2018 105.03p 105.03p 103.25p 103.25p 2104
09/04/2018 104.60p 104.80p 104.50p 104.70p 1009
06/04/2018 104.15p 104.90p 103.82p 103.93p 5405
05/04/2018 102.15p 104.95p 102.15p 104.13p 485
04/04/2018 103.47p 103.47p 102.03p 102.13p 4530
03/04/2018 103.28p 103.32p 103.28p 103.32p 3200
29/03/2018 101.33p 104.30p 101.20p 103.07p 2135
28/03/2018 98.93p 101.00p 98.93p 100.75p 2101
27/03/2018 100.89p 100.89p 99.39p 99.39p 512
26/03/2018 99.46p 99.70p 98.48p 98.48p 500
23/03/2018 98.99p 99.38p 98.99p 99.38p 17
22/03/2018 100.79p 100.79p 99.46p 99.53p 41
21/03/2018 101.24p 101.24p 100.70p 100.85p 1093
20/03/2018 102.00p 102.00p 101.05p 101.05p 161
19/03/2018 102.35p 102.35p 101.63p 101.63p 2
16/03/2018 102.80p 102.85p 102.33p 102.85p 8313
15/03/2018 102.15p 102.85p 102.15p 102.85p 3948
14/03/2018 102.39p 102.85p 102.39p 102.82p 1063
13/03/2018 103.03p 103.03p 102.15p 102.55p 161
12/03/2018 103.38p 103.38p 102.45p 102.82p 320
09/03/2018 100.00p 102.82p 100.00p 102.82p 1315
08/03/2018 99.29p 101.20p 99.29p 100.95p 61163
07/03/2018 97.72p 99.29p 97.44p 99.29p 20
06/03/2018 98.79p 98.97p 97.91p 97.91p 267
05/03/2018 97.21p 98.41p 97.21p 98.25p 844
02/03/2018 97.04p 97.48p 96.60p 97.48p 40524
01/03/2018 98.50p 98.50p 97.95p 97.95p 2001
28/02/2018 99.68p 99.79p 98.64p 98.65p 41937
27/02/2018 100.75p 100.75p 99.97p 100.15p 582
26/02/2018 100.12p 100.93p 100.12p 100.75p 418
23/02/2018 100.12p 100.78p 99.69p 100.02p 4532
22/02/2018 100.59p 100.78p 99.82p 100.72p 51
21/02/2018 99.53p 100.43p 99.53p 100.43p 94

*Close Price adjusted for both dividends and splits