Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
20/02/2018 99.82p 100.46p 98.62p 99.89p 201
19/02/2018 100.79p 100.79p 98.96p 99.71p 380
16/02/2018 100.54p 100.70p 100.19p 100.19p 1260
15/02/2018 98.65p 99.78p 98.65p 99.78p 151
14/02/2018 96.63p 97.87p 95.98p 97.26p 2086
13/02/2018 93.10p 93.26p 92.24p 92.24p 19442
12/02/2018 93.06p 93.16p 92.43p 92.66p 15269
09/02/2018 92.16p 93.28p 91.57p 91.57p 9007
08/02/2018 96.90p 96.90p 92.06p 92.16p 20091
07/02/2018 96.30p 96.30p 94.92p 95.47p 300
06/02/2018 91.79p 94.99p 49.99p 93.61p 0
05/02/2018 96.43p 96.43p 94.58p 94.99p 3040
02/02/2018 99.61p 100.36p 96.64p 96.64p 2031
01/02/2018 100.89p 101.41p 99.78p 99.78p 298
31/01/2018 99.52p 100.50p 99.60p 100.22p 772
30/01/2018 100.89p 101.00p 99.78p 99.78p 2866
29/01/2018 100.99p 101.03p 100.85p 100.87p 1197
26/01/2018 100.35p 101.18p 100.35p 101.18p 1099
25/01/2018 100.02p 100.50p 99.94p 99.97p 8511
24/01/2018 101.14p 101.14p 99.97p 99.97p 15121
23/01/2018 101.09p 101.50p 101.09p 101.22p 6699
22/01/2018 101.09p 101.19p 100.80p 100.97p 1344
19/01/2018 100.59p 101.57p 100.59p 101.20p 10458
18/01/2018 101.19p 101.19p 100.35p 100.37p 1924
17/01/2018 99.96p 100.22p 99.82p 100.22p 63
16/01/2018 99.73p 99.98p 99.73p 99.83p 4343
15/01/2018 99.42p 100.16p 99.32p 99.88p 1293
12/01/2018 100.93p 100.93p 99.28p 99.78p 123
11/01/2018 101.33p 101.33p 100.19p 100.19p 814
10/01/2018 101.90p 101.90p 101.03p 101.03p 240
09/01/2018 101.24p 102.00p 101.24p 101.97p 190
08/01/2018 101.38p 101.95p 101.38p 101.63p 812
05/01/2018 100.25p 101.20p 100.25p 101.00p 386
04/01/2018 99.18p 100.15p 98.32p 99.93p 0
03/01/2018 98.69p 99.34p 98.69p 99.31p 1833
02/01/2018 98.45p 98.45p 97.42p 97.83p 7687
29/12/2017 98.29p 98.49p 98.08p 98.08p 258
28/12/2017 98.84p 98.98p 98.19p 98.38p 2087
27/12/2017 97.50p 98.73p 97.50p 98.55p 1865
22/12/2017 97.10p 98.02p 97.10p 97.58p 489
21/12/2017 98.39p 98.39p 97.51p 97.62p 235273
20/12/2017 100.00p 100.00p 98.29p 98.29p 20111
19/12/2017 100.76p 100.78p 99.72p 99.92p 13666
18/12/2017 99.03p 100.80p 99.03p 100.50p 11359
15/12/2017 100.57p 100.57p 98.91p 99.20p 11809
14/12/2017 100.52p 100.97p 100.04p 100.69p 11890
13/12/2017 102.75p 102.90p 100.80p 101.13p 21664
12/12/2017 103.75p 103.75p 102.75p 103.25p 3637
11/12/2017 104.25p 104.25p 103.00p 103.63p 8579
08/12/2017 102.75p 104.15p 102.75p 104.13p 6958
07/12/2017 101.26p 102.60p 101.26p 102.50p 7975
06/12/2017 101.06p 101.56p 100.68p 101.38p 18018
05/12/2017 100.50p 101.38p 100.45p 101.38p 7083
04/12/2017 100.10p 101.30p 99.94p 100.52p 6079
01/12/2017 101.24p 101.65p 99.85p 99.95p 8863
30/11/2017 99.63p 101.26p 99.19p 100.92p 11625
29/11/2017 101.06p 101.06p 99.70p 99.72p 3824
28/11/2017 100.84p 101.20p 100.84p 101.00p 5062
27/11/2017 100.82p 101.60p 100.82p 100.92p 2816
24/11/2017 101.08p 101.93p 100.85p 100.97p 15174
23/11/2017 100.99p 102.05p 100.65p 101.88p 7826
22/11/2017 100.32p 101.15p 99.81p 100.64p 16221
21/11/2017 99.38p 100.25p 99.19p 100.15p 6156
20/11/2017 99.11p 100.05p 99.11p 99.75p 9654
17/11/2017 99.78p 99.78p 99.29p 99.49p 6950
16/11/2017 99.32p 100.15p 99.32p 100.15p 8136
15/11/2017 100.03p 100.03p 98.96p 99.21p 3292
14/11/2017 99.85p 101.45p 99.85p 100.67p 5160
13/11/2017 99.87p 100.15p 99.57p 99.92p 2670
10/11/2017 100.00p 100.10p 99.64p 99.71p 2857
09/11/2017 101.97p 101.97p 99.78p 99.78p 5623
08/11/2017 102.50p 102.68p 100.96p 101.75p 5179
07/11/2017 102.75p 103.40p 102.50p 102.63p 2460
06/11/2017 101.97p 102.95p 101.97p 102.75p 10815
03/11/2017 101.06p 102.40p 101.06p 102.25p 15299
02/11/2017 102.25p 102.30p 100.95p 100.97p 11684
01/11/2017 103.00p 103.25p 102.25p 102.25p 4382
31/10/2017 102.75p 103.15p 102.70p 102.75p 3408
30/10/2017 103.00p 103.00p 102.63p 102.63p 4874
27/10/2017 102.75p 103.40p 102.75p 103.13p 46888
26/10/2017 101.31p 102.45p 101.15p 102.25p 4381
25/10/2017 102.00p 102.00p 101.30p 101.50p 9950
24/10/2017 103.00p 103.00p 101.50p 101.50p 9544
23/10/2017 103.00p 103.25p 102.55p 103.25p 4383
20/10/2017 101.75p 102.90p 101.75p 102.63p 26774
19/10/2017 102.03p 102.15p 101.10p 101.38p 24434
18/10/2017 102.22p 102.80p 102.14p 102.25p 2534
17/10/2017 101.58p 102.25p 101.30p 102.13p 11924
16/10/2017 101.97p 101.97p 101.55p 101.75p 5820
13/10/2017 102.20p 103.00p 100.25p 101.75p 9046
12/10/2017 103.75p 104.63p 102.38p 102.38p 65484
11/10/2017 104.50p 105.13p 103.50p 103.88p 18354
10/10/2017 104.75p 105.50p 103.63p 104.00p 15494
09/10/2017 105.13p 105.88p 104.88p 104.88p 1631
06/10/2017 105.13p 105.88p 104.88p 105.38p 14487
05/10/2017 104.75p 105.50p 104.50p 105.13p 14390
04/10/2017 104.00p 104.75p 103.00p 104.50p 27597
03/10/2017 103.50p 103.88p 102.25p 103.38p 2892
02/10/2017 100.35p 102.63p 99.97p 102.25p 12677
29/09/2017 100.27p 101.17p 98.63p 99.97p 24152
28/09/2017 101.04p 101.75p 98.57p 100.43p 34820
27/09/2017 102.27p 103.13p 101.75p 101.75p 21291
26/09/2017 102.22p 103.00p 102.00p 102.00p 19814
25/09/2017 103.00p 103.75p 102.75p 102.75p 15408
22/09/2017 102.50p 103.25p 102.63p 102.88p 13853
21/09/2017 103.00p 103.63p 101.13p 102.75p 12281
20/09/2017 103.25p 104.00p 101.25p 102.75p 15692
19/09/2017 104.25p 105.00p 101.75p 103.13p 18498
18/09/2017 104.25p 105.00p 104.00p 104.38p 10806
15/09/2017 105.13p 105.88p 103.75p 104.00p 462506
14/09/2017 105.63p 106.13p 104.25p 105.13p 3173
13/09/2017 105.63p 106.38p 105.13p 105.13p 23148
12/09/2017 105.38p 106.38p 105.38p 105.75p 11480
11/09/2017 105.38p 107.38p 104.63p 105.38p 10622
08/09/2017 103.50p 104.63p 103.63p 104.63p 5998
07/09/2017 102.00p 103.75p 102.00p 103.75p 18169
06/09/2017 101.06p 102.63p 100.94p 102.00p 10823
05/09/2017 101.29p 102.50p 99.63p 101.13p 44243
04/09/2017 101.97p 102.63p 99.63p 101.25p 5128
01/09/2017 101.97p 103.13p 102.00p 102.25p 9811
31/08/2017 100.32p 102.00p 100.25p 102.00p 12114
30/08/2017 98.89p 100.25p 98.86p 100.25p 5878
29/08/2017 99.28p 100.02p 98.14p 98.86p 6829
25/08/2017 99.78p 100.43p 99.03p 99.03p 5974
24/08/2017 99.36p 100.12p 98.13p 99.72p 1030
23/08/2017 99.60p 100.26p 99.06p 99.06p 5079
22/08/2017 98.13p 99.68p 97.96p 99.68p 15376
21/08/2017 97.90p 98.61p 97.79p 97.96p 4748
18/08/2017 99.10p 99.76p 97.82p 98.29p 4571
17/08/2017 98.79p 99.53p 98.65p 99.06p 5942
16/08/2017 98.89p 99.60p 98.44p 98.67p 14792
15/08/2017 98.89p 99.50p 97.32p 98.85p 5536
14/08/2017 97.14p 98.57p 96.82p 98.57p 3817
11/08/2017 97.61p 98.26p 96.32p 96.82p 3900
10/08/2017 98.56p 99.26p 96.14p 97.53p 2710
09/08/2017 98.54p 99.28p 97.85p 98.64p 20690
08/08/2017 98.61p 99.28p 98.42p 98.62p 1990
07/08/2017 98.39p 99.14p 98.19p 98.42p 7574
04/08/2017 97.20p 98.19p 96.72p 98.19p 5305
03/08/2017 97.13p 98.26p 97.13p 97.37p 126070
02/08/2017 97.57p 98.29p 97.29p 97.29p 9831
01/08/2017 97.49p 98.09p 96.75p 97.61p 11031
31/07/2017 97.00p 97.57p 96.43p 96.75p 9624
28/07/2017 97.85p 98.33p 96.18p 96.43p 1825
27/07/2017 97.31p 98.14p 97.29p 97.58p 6408
26/07/2017 97.15p 97.86p 97.06p 97.29p 1855
25/07/2017 97.01p 98.09p 96.89p 97.33p 954
24/07/2017 97.35p 98.06p 95.43p 96.89p 10090
21/07/2017 97.90p 98.68p 96.91p 97.15p 2560
20/07/2017 98.56p 99.92p 97.89p 97.90p 10494
19/07/2017 99.78p 100.36p 98.40p 98.64p 7994
18/07/2017 99.53p 100.28p 98.81p 99.01p 6817
17/07/2017 99.51p 100.08p 98.92p 99.46p 2229
14/07/2017 98.32p 99.01p 98.04p 98.92p 3861
13/07/2017 98.11p 98.86p 96.58p 98.36p 8386
12/07/2017 96.00p 97.90p 95.57p 97.90p 12336
11/07/2017 96.69p 97.32p 95.11p 95.57p 3038
10/07/2017 96.50p 97.19p 95.61p 96.58p 9264
07/07/2017 95.08p 96.21p 94.80p 96.21p 5895
06/07/2017 97.00p 97.75p 95.84p 96.07p 7380
05/07/2017 97.20p 97.79p 96.19p 96.93p 3922
04/07/2017 98.32p 99.09p 96.89p 97.11p 7117
03/07/2017 98.14p 99.93p 97.04p 98.56p 2242
30/06/2017 97.07p 98.30p 97.10p 97.46p 5683
29/06/2017 99.86p 100.52p 95.72p 97.50p 12955
28/06/2017 100.50p 101.20p 98.90p 99.28p 991
27/06/2017 102.03p 102.75p 100.69p 100.69p 64970
26/06/2017 103.00p 103.75p 102.00p 102.00p 7040
23/06/2017 103.50p 104.00p 101.50p 102.88p 2613
22/06/2017 103.00p 103.38p 102.38p 103.38p 0
21/06/2017 103.00p 103.88p 102.13p 102.38p 0
20/06/2017 102.75p 103.63p 101.50p 103.13p 0
19/06/2017 101.26p 102.50p 100.88p 102.50p 0
16/06/2017 99.87p 101.50p 99.87p 101.00p 3665
15/06/2017 99.87p 99.99p 99.05p 99.78p 2117
14/06/2017 99.85p 100.40p 99.67p 99.72p 11251
13/06/2017 99.39p 100.02p 99.39p 99.95p 2149
12/06/2017 101.26p 101.26p 98.93p 99.28p 708
09/06/2017 100.79p 101.60p 100.79p 101.13p 8868
08/06/2017 100.54p 101.55p 100.54p 100.75p 2342
07/06/2017 101.04p 101.16p 100.75p 100.87p 11336
06/06/2017 101.48p 101.48p 100.79p 101.00p 3098
05/06/2017 103.50p 103.50p 101.45p 101.50p 915
02/06/2017 101.97p 102.60p 101.95p 102.00p 5625
01/06/2017 101.80p 101.95p 101.35p 101.50p 12859
31/05/2017 100.57p 101.65p 100.45p 100.89p 23714
30/05/2017 99.58p 100.45p 99.47p 100.45p 1309
26/05/2017 98.89p 99.92p 98.89p 99.68p 5993
25/05/2017 98.84p 99.01p 98.51p 98.61p 4866
24/05/2017 97.90p 98.69p 97.90p 98.57p 61955
23/05/2017 97.43p 98.01p 97.31p 97.87p 1198
22/05/2017 97.00p 97.75p 96.50p 97.42p 13968
19/05/2017 95.35p 97.02p 95.35p 97.02p 2514
18/05/2017 95.50p 95.78p 94.94p 95.47p 5898
17/05/2017 96.03p 96.97p 95.51p 95.70p 5843
16/05/2017 97.20p 97.40p 96.56p 97.32p 1184
15/05/2017 96.88p 97.17p 96.11p 96.85p 2176
12/05/2017 96.76p 96.76p 95.96p 96.29p 3272
11/05/2017 97.30p 97.30p 96.52p 96.65p 686
10/05/2017 97.00p 97.22p 96.90p 97.21p 673

*Close Price adjusted for both dividends and splits