EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/01/2013 102.30p 103.90p 101.23p 103.10p 717038
18/01/2013 102.70p 103.50p 101.80p 102.60p 859868
17/01/2013 101.00p 103.10p 100.40p 102.90p 616272
16/01/2013 99.00p 101.50p 98.10p 101.50p 1389089
15/01/2013 99.20p 99.50p 97.30p 99.00p 547044
14/01/2013 100.50p 100.70p 97.95p 99.65p 819076
11/01/2013 102.50p 103.50p 100.10p 100.10p 1481557
10/01/2013 100.50p 103.80p 99.50p 102.50p 900216
09/01/2013 103.00p 103.00p 98.00p 100.90p 1843786
08/01/2013 106.00p 106.90p 103.10p 103.10p 2502238
07/01/2013 104.00p 105.20p 102.50p 105.00p 775698
04/01/2013 104.00p 105.90p 101.50p 104.10p 823170
03/01/2013 103.00p 104.50p 101.00p 104.00p 929956
02/01/2013 105.00p 105.00p 99.85p 101.30p 872657
31/12/2012 102.00p 103.77p 101.10p 102.60p 248971
28/12/2012 103.40p 104.77p 100.70p 103.70p 440579
27/12/2012 101.60p 105.00p 99.10p 102.50p 917853
24/12/2012 100.50p 104.90p 97.10p 98.00p 3264283
21/12/2012 99.50p 102.75p 96.50p 101.25p 6914032
20/12/2012 97.50p 105.75p 96.75p 100.00p 3094390
19/12/2012 97.00p 97.75p 95.75p 97.50p 807578
18/12/2012 95.00p 98.75p 94.25p 97.25p 2284887
17/12/2012 96.50p 96.50p 92.90p 94.50p 751864
14/12/2012 97.25p 97.69p 95.00p 96.25p 656040
13/12/2012 96.00p 97.99p 94.50p 97.25p 1346595
12/12/2012 97.75p 98.50p 95.50p 95.50p 692884
11/12/2012 97.75p 98.50p 95.25p 98.25p 1127507
10/12/2012 95.75p 100.50p 95.25p 98.25p 1377419
07/12/2012 94.00p 96.00p 93.00p 93.50p 729237
06/12/2012 90.25p 96.25p 90.25p 94.50p 1062987
05/12/2012 90.75p 92.00p 89.75p 90.50p 634116
04/12/2012 90.50p 92.04p 89.00p 90.50p 640005
03/12/2012 88.50p 92.00p 88.50p 90.00p 2290694
30/11/2012 86.25p 88.75p 84.75p 86.00p 579720
29/11/2012 80.25p 87.25p 80.25p 86.50p 575832
28/11/2012 81.50p 83.00p 81.00p 81.25p 521819
27/11/2012 79.25p 83.00p 79.00p 81.75p 1177835
26/11/2012 79.75p 79.75p 74.00p 78.75p 2181229
23/11/2012 80.50p 82.75p 79.50p 80.00p 1298445
22/11/2012 73.75p 83.23p 73.00p 82.00p 3026463
21/11/2012 67.25p 75.50p 67.25p 73.50p 2733063
20/11/2012 67.50p 68.50p 66.25p 67.25p 3785274
19/11/2012 66.75p 67.25p 66.00p 66.75p 1700131
16/11/2012 67.25p 68.07p 65.00p 65.75p 833225
15/11/2012 68.00p 68.00p 66.50p 67.00p 358823
14/11/2012 68.25p 68.25p 66.37p 68.00p 404947
13/11/2012 69.75p 69.75p 67.50p 68.25p 409607
12/11/2012 71.25p 71.25p 68.25p 70.00p 344250
09/11/2012 71.75p 71.82p 70.25p 71.25p 135517
08/11/2012 70.00p 71.76p 68.50p 71.75p 325177
07/11/2012 70.50p 70.75p 69.28p 70.00p 400503
06/11/2012 69.75p 70.50p 68.29p 70.50p 2414847
05/11/2012 70.00p 71.55p 68.50p 69.00p 1791636
02/11/2012 73.00p 73.25p 70.25p 70.25p 387242
01/11/2012 73.00p 73.25p 70.75p 72.75p 720140
31/10/2012 73.25p 73.75p 72.75p 72.75p 451860
30/10/2012 73.50p 73.50p 72.75p 73.50p 115953
29/10/2012 74.00p 74.75p 73.00p 73.50p 206671
26/10/2012 72.75p 74.26p 72.00p 74.25p 93085
25/10/2012 73.00p 73.50p 72.00p 72.50p 436805
24/10/2012 76.00p 76.00p 72.36p 73.25p 536676
23/10/2012 75.25p 75.88p 74.50p 75.00p 137863
22/10/2012 75.75p 76.00p 74.64p 75.25p 432001
19/10/2012 74.75p 76.50p 73.00p 75.00p 521336
18/10/2012 71.50p 75.50p 71.25p 75.00p 464173
17/10/2012 72.00p 76.25p 71.75p 73.00p 1963772
16/10/2012 66.25p 72.75p 65.50p 72.50p 1081206
15/10/2012 63.75p 66.00p 63.50p 65.75p 347792
12/10/2012 63.00p 64.63p 63.00p 63.75p 186799
11/10/2012 63.00p 63.50p 63.00p 63.00p 119438
10/10/2012 63.00p 63.50p 62.00p 63.25p 223813
09/10/2012 62.25p 63.00p 61.50p 62.75p 518887
08/10/2012 63.00p 64.00p 61.72p 62.25p 509440
05/10/2012 63.00p 64.00p 63.00p 63.00p 134565
04/10/2012 64.00p 64.00p 63.25p 64.00p 146767
03/10/2012 63.25p 64.00p 63.15p 64.00p 223112
02/10/2012 63.75p 64.01p 63.50p 64.00p 951148
01/10/2012 64.00p 65.00p 63.50p 63.50p 387473
28/09/2012 63.50p 63.75p 62.25p 63.00p 318832
27/09/2012 63.50p 64.25p 63.25p 63.25p 411915
26/09/2012 63.00p 64.00p 62.27p 63.50p 508074
25/09/2012 63.50p 64.50p 63.25p 63.50p 183928
24/09/2012 64.50p 64.50p 63.50p 63.75p 267365
21/09/2012 64.50p 65.00p 64.00p 64.00p 216655
20/09/2012 64.75p 64.75p 63.75p 64.50p 258515
19/09/2012 63.25p 65.00p 63.25p 65.00p 249758
18/09/2012 62.75p 63.26p 62.00p 63.25p 144465
17/09/2012 63.00p 65.00p 63.00p 63.75p 543277
14/09/2012 60.00p 65.00p 60.00p 65.00p 2144630
13/09/2012 58.75p 60.00p 58.50p 59.50p 324752
12/09/2012 58.75p 60.06p 58.25p 59.00p 990499
11/09/2012 58.50p 60.01p 58.50p 60.00p 111462
10/09/2012 61.25p 61.25p 59.25p 59.50p 737938
07/09/2012 59.75p 61.75p 58.75p 60.50p 930129
06/09/2012 57.75p 60.00p 57.75p 59.75p 338958
05/09/2012 56.50p 58.50p 56.00p 57.00p 128312
04/09/2012 57.00p 58.15p 57.00p 57.50p 95587
03/09/2012 57.75p 58.50p 56.50p 58.00p 356257
31/08/2012 57.25p 58.00p 57.00p 57.00p 377818
30/08/2012 57.75p 57.76p 56.50p 57.75p 152078
29/08/2012 58.75p 58.75p 56.50p 56.75p 137541
28/08/2012 58.50p 58.53p 57.25p 58.50p 253652
24/08/2012 55.75p 58.50p 55.75p 58.50p 191319
23/08/2012 56.00p 57.15p 55.50p 55.75p 88444
22/08/2012 56.25p 57.75p 56.00p 56.00p 283830
21/08/2012 57.50p 58.75p 56.00p 57.50p 275014
20/08/2012 59.00p 59.00p 56.50p 56.50p 179330
17/08/2012 59.00p 59.25p 57.75p 58.50p 326350
16/08/2012 58.50p 58.75p 56.50p 58.50p 376786
15/08/2012 58.00p 58.75p 57.00p 57.75p 273500
14/08/2012 59.25p 59.56p 58.50p 58.50p 325755
13/08/2012 58.00p 59.25p 58.00p 58.50p 494768
10/08/2012 59.00p 59.69p 57.50p 58.75p 838207
09/08/2012 56.75p 62.25p 56.19p 59.75p 1849550
08/08/2012 55.75p 56.99p 54.50p 55.50p 519020
07/08/2012 56.25p 56.25p 55.50p 56.25p 293276
06/08/2012 57.25p 57.45p 55.75p 56.50p 491980
03/08/2012 56.00p 57.25p 55.50p 56.25p 586452
02/08/2012 56.75p 57.75p 55.75p 56.25p 287708
01/08/2012 57.75p 58.17p 56.53p 56.75p 226391
31/07/2012 59.00p 59.03p 57.50p 57.50p 311970
30/07/2012 58.75p 59.00p 57.30p 58.75p 246865
27/07/2012 57.00p 60.00p 57.00p 58.50p 427606
26/07/2012 59.25p 59.75p 57.75p 58.50p 206359
25/07/2012 59.75p 60.25p 58.25p 59.75p 376653
24/07/2012 59.25p 61.75p 58.03p 59.75p 173197
23/07/2012 59.50p 59.68p 57.50p 59.50p 348135
20/07/2012 59.25p 61.00p 59.25p 59.50p 477497
19/07/2012 58.00p 61.25p 57.45p 58.75p 672034
18/07/2012 59.25p 60.50p 57.75p 58.00p 215584
17/07/2012 61.50p 62.25p 59.45p 59.50p 259951
16/07/2012 60.75p 62.25p 60.50p 61.00p 158946
13/07/2012 62.25p 62.25p 60.25p 60.75p 194878
12/07/2012 61.25p 61.25p 58.00p 60.25p 249521
11/07/2012 61.25p 61.41p 59.50p 60.50p 269169
10/07/2012 60.50p 62.00p 60.25p 62.00p 199676
09/07/2012 61.75p 62.55p 60.25p 60.75p 418834
06/07/2012 61.50p 63.50p 61.50p 62.25p 312518
05/07/2012 63.00p 63.16p 62.25p 62.50p 90837
04/07/2012 62.00p 63.50p 61.75p 63.25p 326762
03/07/2012 62.25p 63.00p 61.00p 61.00p 521326
02/07/2012 65.00p 65.25p 60.97p 62.25p 457893
29/06/2012 62.75p 65.50p 61.75p 65.50p 331725
28/06/2012 61.75p 62.50p 60.75p 61.75p 330193
27/06/2012 60.75p 61.75p 59.50p 61.75p 681651
26/06/2012 63.00p 63.00p 59.50p 60.75p 655807
25/06/2012 64.00p 64.25p 62.25p 63.00p 224743
22/06/2012 65.75p 65.75p 63.50p 64.00p 414523
21/06/2012 66.75p 66.75p 65.50p 65.75p 446416
20/06/2012 68.00p 69.25p 66.50p 66.75p 727279
19/06/2012 66.75p 68.00p 66.00p 68.00p 905410
18/06/2012 66.75p 67.00p 66.00p 67.00p 365573
15/06/2012 66.75p 68.50p 65.71p 65.75p 1497428
14/06/2012 63.50p 66.76p 63.25p 66.00p 1319208
13/06/2012 63.25p 65.00p 63.00p 64.25p 399028
12/06/2012 63.25p 63.25p 62.25p 63.25p 267461
11/06/2012 62.50p 65.00p 62.00p 62.75p 647400
08/06/2012 60.75p 62.01p 59.66p 62.00p 548078
07/06/2012 59.75p 61.50p 59.50p 61.00p 1000220
06/06/2012 60.75p 63.50p 59.25p 59.75p 2596538
01/06/2012 65.00p 70.25p 60.50p 60.50p 2580199
31/05/2012 65.75p 65.75p 63.00p 65.25p 1163826
30/05/2012 65.75p 66.50p 64.43p 65.25p 823792
29/05/2012 66.50p 66.50p 65.00p 66.25p 236640
28/05/2012 66.75p 66.75p 64.75p 66.00p 217642
25/05/2012 66.75p 67.25p 65.25p 65.50p 400971
24/05/2012 67.75p 68.00p 66.00p 66.25p 636163
23/05/2012 67.50p 67.50p 66.00p 67.25p 510854
22/05/2012 68.00p 68.25p 65.00p 68.00p 898496
21/05/2012 63.00p 67.50p 62.76p 67.50p 357111
18/05/2012 62.50p 63.50p 61.50p 63.50p 594844
17/05/2012 65.50p 66.25p 62.50p 63.00p 511026
16/05/2012 67.00p 67.25p 62.60p 65.00p 1545982
15/05/2012 69.50p 69.50p 66.50p 68.00p 2440083
14/05/2012 68.50p 68.50p 67.25p 68.00p 546567
11/05/2012 70.00p 71.00p 69.00p 69.00p 736907
10/05/2012 68.50p 70.05p 67.00p 70.00p 607004
09/05/2012 68.00p 69.50p 67.25p 67.50p 775706
08/05/2012 68.25p 70.50p 68.05p 69.00p 2014893
04/05/2012 67.75p 68.25p 66.85p 68.00p 572495
03/05/2012 67.25p 67.75p 66.25p 67.25p 575089
02/05/2012 66.00p 68.25p 66.00p 67.00p 2028945
01/05/2012 62.00p 66.00p 61.20p 66.00p 825913
30/04/2012 61.50p 61.75p 60.75p 61.50p 530224
27/04/2012 61.00p 62.00p 60.75p 61.00p 596488
26/04/2012 61.00p 62.00p 60.36p 61.50p 638020
25/04/2012 60.75p 61.50p 60.50p 61.00p 560172
24/04/2012 58.50p 60.76p 57.75p 60.75p 503278
23/04/2012 59.25p 60.00p 58.00p 58.50p 487722
20/04/2012 60.25p 61.00p 59.00p 59.50p 422221
19/04/2012 62.00p 62.00p 60.25p 60.25p 423709
18/04/2012 61.00p 62.00p 60.00p 62.00p 391920
17/04/2012 60.25p 61.00p 60.00p 60.75p 1564215
16/04/2012 60.50p 60.75p 60.00p 60.50p 945895
13/04/2012 59.00p 60.75p 58.75p 60.75p 770396
12/04/2012 57.00p 59.00p 56.50p 59.00p 2155098
11/04/2012 56.75p 57.50p 55.75p 56.75p 743902
10/04/2012 57.50p 58.00p 56.50p 56.50p 572683
05/04/2012 57.50p 58.50p 57.23p 58.00p 609517
04/04/2012 58.00p 58.48p 56.75p 57.75p 1604003

*Close Price adjusted for both dividends and splits