Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
07/10/2015 70.32p 70.32p 67.33p 68.50p 14
06/10/2015 70.98p 71.15p 69.57p 69.77p 0
05/10/2015 70.50p 71.11p 69.44p 70.49p 0
02/10/2015 70.25p 70.67p 69.75p 69.75p 16004
01/10/2015 71.70p 72.24p 69.10p 70.24p 0
30/09/2015 70.50p 71.07p 70.50p 70.85p 1793
29/09/2015 70.40p 70.40p 68.83p 69.67p 0
28/09/2015 71.10p 71.10p 70.21p 70.21p 1383
25/09/2015 69.70p 70.97p 69.70p 70.97p 4793
24/09/2015 71.99p 71.99p 69.07p 69.54p 12906
23/09/2015 68.65p 71.44p 68.65p 71.44p 81
22/09/2015 69.35p 69.35p 67.33p 67.93p 1435
21/09/2015 68.10p 69.34p 67.66p 69.32p 394
18/09/2015 67.68p 68.07p 66.66p 67.66p 0
17/09/2015 66.80p 67.57p 66.52p 67.57p 310
16/09/2015 67.00p 67.00p 65.62p 66.58p 216
15/09/2015 66.10p 66.79p 65.78p 66.75p 1276
14/09/2015 67.14p 67.71p 65.50p 66.54p 0
11/09/2015 68.07p 68.07p 66.80p 66.93p 1560
10/09/2015 67.97p 68.02p 67.89p 67.92p 3373
09/09/2015 68.00p 68.00p 66.69p 67.51p 1291
08/09/2015 67.29p 68.09p 66.39p 67.53p 0
07/09/2015 68.29p 68.29p 67.11p 67.11p 682
04/09/2015 68.21p 68.56p 66.98p 67.97p 0
03/09/2015 66.61p 68.43p 66.61p 68.40p 1357
02/09/2015 67.22p 68.14p 65.50p 66.63p 0
01/09/2015 68.50p 68.50p 66.24p 67.21p 15869
28/08/2015 68.99p 68.99p 67.86p 67.86p 517
27/08/2015 67.50p 68.58p 67.35p 68.53p 809
26/08/2015 67.50p 67.50p 65.71p 66.69p 13915
25/08/2015 64.35p 67.67p 64.35p 67.50p 2870
24/08/2015 66.75p 68.04p 63.95p 64.96p 974
21/08/2015 68.00p 68.44p 67.00p 68.04p 0
20/08/2015 69.14p 69.14p 68.43p 68.43p 2
19/08/2015 69.83p 69.83p 68.07p 69.04p 1307
18/08/2015 69.70p 70.22p 69.00p 70.07p 0
17/08/2015 69.50p 69.93p 68.43p 69.25p 0
14/08/2015 69.00p 69.45p 68.24p 52.72p 2309
13/08/2015 68.14p 69.00p 67.96p 52.72p 12286
12/08/2015 68.90p 69.31p 67.13p 52.72p 0
11/08/2015 69.00p 69.00p 67.76p 52.72p 33
10/08/2015 68.87p 69.11p 68.01p 52.72p 1501
07/08/2015 69.42p 69.94p 67.82p 52.72p 0
06/08/2015 69.68p 70.15p 68.37p 52.72p 0
05/08/2015 69.94p 69.94p 68.61p 52.72p 14367
04/08/2015 69.89p 69.89p 69.64p 52.72p 109
03/08/2015 68.78p 69.60p 68.78p 52.72p 3
31/07/2015 68.65p 68.76p 67.69p 52.72p 1131
30/07/2015 68.83p 68.83p 68.53p 52.72p 1023
29/07/2015 68.50p 68.87p 68.50p 52.72p 1240
28/07/2015 68.00p 68.70p 67.67p 52.72p 869
27/07/2015 69.50p 69.65p 67.10p 52.72p 0
24/07/2015 69.25p 69.50p 68.21p 52.72p 462
23/07/2015 68.95p 69.24p 68.18p 52.72p 1284
22/07/2015 68.40p 68.79p 67.74p 52.72p 8637
21/07/2015 66.80p 66.80p 65.25p 52.72p 1600
20/07/2015 66.49p 66.78p 65.68p 52.72p 1947
17/07/2015 66.19p 66.22p 65.24p 52.72p 513
16/07/2015 65.76p 66.00p 65.76p 52.72p 5531
15/07/2015 65.14p 65.80p 64.81p 52.72p 8850
14/07/2015 65.00p 65.18p 64.20p 52.72p 421
13/07/2015 64.00p 64.65p 64.00p 52.72p 676
10/07/2015 64.00p 64.00p 62.88p 52.72p 745
09/07/2015 61.49p 62.85p 61.49p 52.72p 40
08/07/2015 60.50p 61.72p 60.50p 52.72p 0
07/07/2015 62.00p 62.88p 60.70p 52.72p 0
06/07/2015 62.35p 62.38p 61.44p 52.72p 1530
03/07/2015 62.55p 63.02p 61.47p 52.72p 0
02/07/2015 63.54p 64.07p 61.64p 52.72p 0
01/07/2015 62.90p 63.66p 62.90p 52.72p 1101
30/06/2015 63.30p 63.78p 61.81p 52.72p 0
29/06/2015 61.40p 63.75p 61.40p 52.72p 227
26/06/2015 65.10p 65.11p 65.10p 52.72p 72
25/06/2015 64.75p 65.09p 64.11p 52.72p 4353
24/06/2015 64.00p 64.76p 64.00p 52.72p 2404
23/06/2015 64.36p 64.90p 63.84p 52.72p 0
22/06/2015 64.33p 64.60p 62.93p 52.72p 0
19/06/2015 62.78p 63.98p 62.38p 52.72p 0
18/06/2015 62.50p 63.20p 61.75p 52.72p 0
17/06/2015 63.15p 63.15p 62.70p 52.72p 114
16/06/2015 62.29p 63.24p 61.57p 52.72p 0
15/06/2015 63.01p 63.24p 61.65p 52.72p 781
12/06/2015 64.00p 64.08p 62.82p 52.72p 655
11/06/2015 64.80p 64.82p 63.26p 52.72p 2600
10/06/2015 64.00p 64.50p 63.32p 52.72p 110
09/06/2015 63.49p 64.00p 63.49p 52.72p 3608
08/06/2015 64.21p 64.52p 64.03p 52.72p 733
05/06/2015 65.00p 65.26p 63.44p 52.72p 0
04/06/2015 65.39p 66.29p 64.32p 52.72p 0
03/06/2015 66.65p 67.15p 65.07p 52.72p 0
02/06/2015 65.89p 66.67p 65.64p 52.72p 357
01/06/2015 64.21p 65.82p 64.21p 52.72p 1132
29/05/2015 65.37p 65.37p 64.17p 52.72p 1353
28/05/2015 64.81p 65.69p 64.39p 52.72p 0
27/05/2015 64.59p 65.06p 63.84p 52.72p 0
26/05/2015 65.00p 65.47p 63.54p 52.72p 0
22/05/2015 64.79p 64.89p 64.52p 52.72p 11722
21/05/2015 64.80p 64.88p 64.73p 52.72p 1180
20/05/2015 64.05p 64.82p 63.94p 52.72p 3252
19/05/2015 62.49p 64.50p 62.49p 52.72p 994
18/05/2015 61.01p 62.48p 60.90p 52.72p 0
15/05/2015 60.65p 60.65p 59.63p 52.72p 786
14/05/2015 59.40p 60.51p 59.40p 52.72p 91
13/05/2015 59.85p 61.08p 58.48p 52.72p 0
12/05/2015 60.80p 60.80p 60.32p 52.72p 1488
11/05/2015 60.74p 61.43p 60.27p 52.72p 0
08/05/2015 60.46p 60.83p 59.90p 52.72p 1219
07/05/2015 59.01p 60.05p 58.56p 52.72p 1081
06/05/2015 59.53p 59.53p 58.13p 52.72p 1750
05/05/2015 60.56p 61.94p 58.59p 52.72p 0
01/05/2015 58.76p 58.76p 58.47p 52.72p 0
30/04/2015 58.92p 58.92p 58.75p 52.72p 3032
29/04/2015 58.95p 59.55p 57.83p 52.72p 0
28/04/2015 60.28p 60.28p 59.12p 52.72p 907
27/04/2015 59.35p 60.28p 59.30p 52.72p 90
24/04/2015 59.21p 59.33p 59.21p 52.72p 787
23/04/2015 59.56p 59.99p 58.33p 52.72p 0
22/04/2015 59.74p 59.74p 59.55p 52.72p 788
21/04/2015 58.72p 59.40p 58.72p 52.72p 67
20/04/2015 58.50p 58.77p 58.50p 52.72p 1060
17/04/2015 60.21p 60.21p 58.58p 52.72p 80
16/04/2015 60.11p 60.55p 59.11p 52.72p 0
15/04/2015 59.90p 60.66p 59.28p 52.72p 1842
14/04/2015 60.35p 60.35p 59.24p 52.72p 40
13/04/2015 61.34p 61.34p 59.51p 52.72p 0
10/04/2015 59.71p 60.12p 59.22p 52.72p 61
09/04/2015 59.72p 59.72p 58.82p 52.72p 205
08/04/2015 59.97p 59.97p 59.61p 52.72p 796
07/04/2015 60.00p 60.00p 59.15p 52.72p 1069
02/04/2015 58.35p 59.58p 58.31p 52.72p 0
01/04/2015 59.22p 59.91p 57.49p 52.72p 0
31/03/2015 60.12p 60.12p 58.65p 52.72p 223
30/03/2015 59.88p 60.96p 59.88p 52.72p 0
27/03/2015 59.67p 60.44p 58.97p 52.72p 0
26/03/2015 60.65p 61.10p 58.65p 52.72p 0
25/03/2015 61.49p 61.49p 59.85p 52.72p 795
24/03/2015 60.69p 61.37p 60.69p 52.72p 351
23/03/2015 60.38p 60.68p 59.77p 52.72p 12
20/03/2015 60.60p 61.04p 59.42p 52.72p 223
19/03/2015 60.22p 60.96p 59.69p 52.72p 0
18/03/2015 60.29p 60.60p 59.65p 52.72p 744
17/03/2015 61.44p 61.67p 59.51p 52.72p 0
16/03/2015 59.97p 60.92p 59.97p 52.72p 540
13/03/2015 59.94p 59.94p 58.99p 52.72p 1263
12/03/2015 59.68p 59.85p 59.26p 52.72p 728
11/03/2015 58.69p 59.69p 58.69p 52.72p 0
10/03/2015 58.83p 58.83p 58.74p 52.72p 1967
09/03/2015 59.01p 59.04p 58.79p 52.72p 705
06/03/2015 59.33p 59.85p 59.00p 52.72p 567
05/03/2015 58.48p 59.26p 58.33p 52.72p 680
04/03/2015 57.99p 58.48p 57.60p 52.72p 305
03/03/2015 58.98p 58.98p 57.95p 52.72p 705
02/03/2015 59.49p 59.49p 58.07p 52.72p 508
27/02/2015 59.42p 59.86p 58.53p 52.72p 0
26/02/2015 59.20p 59.60p 58.49p 52.72p 0
25/02/2015 59.25p 59.32p 58.22p 52.72p 0
24/02/2015 58.69p 59.24p 57.99p 52.72p 0
23/02/2015 58.00p 58.69p 57.81p 52.72p 135
20/02/2015 58.19p 58.19p 57.65p 52.72p 142
19/02/2015 57.81p 58.19p 57.26p 52.72p 1387
18/02/2015 58.00p 58.44p 56.87p 52.72p 0
17/02/2015 58.26p 58.69p 57.06p 52.72p 0
16/02/2015 58.09p 58.25p 58.09p 52.72p 339
13/02/2015 58.21p 58.21p 57.50p 52.72p 1368
12/02/2015 58.29p 58.29p 57.37p 52.72p 104
11/02/2015 59.01p 60.15p 57.17p 52.72p 0
10/02/2015 58.43p 58.92p 57.06p 52.72p 0
09/02/2015 58.50p 58.61p 58.43p 52.72p 419
06/02/2015 58.14p 58.68p 58.14p 52.72p 167
05/02/2015 57.90p 58.56p 57.53p 52.72p 0
04/02/2015 57.74p 58.17p 57.26p 52.72p 0
03/02/2015 57.39p 58.16p 56.87p 52.72p 45
02/02/2015 57.51p 57.51p 56.92p 52.72p 1179
30/01/2015 58.33p 58.81p 56.85p 52.72p 0
29/01/2015 57.60p 58.33p 57.42p 52.72p 748
28/01/2015 57.30p 57.99p 57.08p 52.72p 0
27/01/2015 57.70p 58.08p 56.45p 52.72p 0
26/01/2015 56.40p 57.70p 56.35p 52.72p 0
23/01/2015 55.15p 56.38p 55.15p 52.72p 684
22/01/2015 54.71p 55.20p 54.37p 52.72p 0
21/01/2015 54.49p 55.35p 53.81p 52.72p 0
20/01/2015 52.85p 54.72p 52.85p 52.72p 218
19/01/2015 52.24p 52.71p 51.80p 52.72p 0
16/01/2015 52.07p 52.15p 51.31p 52.72p 2212
15/01/2015 51.88p 52.23p 50.94p 52.72p 0
14/01/2015 51.44p 51.81p 51.44p 52.72p 961
13/01/2015 51.13p 51.67p 50.65p 52.72p 0
12/01/2015 49.60p 50.73p 49.53p 52.72p 2538
09/01/2015 49.94p 49.94p 49.31p 52.72p 675
08/01/2015 50.58p 50.72p 49.16p 52.72p 962
07/01/2015 49.61p 50.43p 49.46p 52.72p 377
06/01/2015 50.24p 50.65p 48.81p 52.72p 0
05/01/2015 52.40p 52.40p 50.25p 52.72p 2301
02/01/2015 52.00p 52.42p 51.31p 52.72p 0
31/12/2014 51.73p 52.26p 50.92p 52.72p 0
30/12/2014 52.35p 52.77p 51.01p 52.72p 0
29/12/2014 52.33p 52.82p 51.61p 52.72p 0
24/12/2014 52.28p 52.70p 51.53p 52.72p 0
23/12/2014 51.90p 52.24p 51.22p 52.72p 0
22/12/2014 51.47p 51.88p 51.08p 52.72p 4662

*Close Price adjusted for both dividends and splits