EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
22/06/2011 66.75p 68.30p 66.65p 67.65p 1722990
21/06/2011 66.20p 67.00p 66.10p 66.90p 842336
20/06/2011 67.30p 67.30p 64.55p 66.00p 2279906
17/06/2011 70.80p 71.65p 67.50p 67.75p 2496220
16/06/2011 72.45p 72.55p 70.55p 71.10p 611812
15/06/2011 74.75p 75.50p 72.70p 72.90p 438485
14/06/2011 74.30p 75.15p 73.30p 75.05p 802335
13/06/2011 73.70p 74.00p 72.05p 73.85p 1319785
10/06/2011 75.75p 75.75p 73.05p 73.75p 585246
09/06/2011 76.20p 77.70p 74.50p 75.85p 625767
08/06/2011 76.80p 77.95p 76.30p 76.70p 1015675
07/06/2011 76.90p 77.85p 76.75p 77.00p 698888
06/06/2011 78.20p 78.60p 76.65p 76.90p 679486
03/06/2011 79.70p 79.70p 76.35p 78.30p 1647191
02/06/2011 78.85p 80.55p 77.90p 79.80p 863442
01/06/2011 79.15p 80.05p 78.85p 79.35p 770035
31/05/2011 79.20p 80.15p 77.95p 78.60p 1543883
27/05/2011 79.90p 80.80p 78.15p 79.05p 1076447
26/05/2011 80.50p 82.85p 78.30p 78.90p 1768432
25/05/2011 76.70p 79.05p 76.50p 78.75p 1286188
24/05/2011 78.45p 78.95p 76.50p 77.00p 1874878
23/05/2011 80.30p 80.30p 78.05p 78.20p 1079659
20/05/2011 82.65p 83.10p 80.85p 80.95p 1717633
19/05/2011 84.00p 84.60p 82.45p 82.50p 1259530
18/05/2011 86.70p 86.75p 82.95p 83.60p 1717053
17/05/2011 88.35p 88.35p 83.95p 85.30p 2776127
16/05/2011 90.00p 90.55p 87.25p 88.50p 1408900
13/05/2011 92.95p 93.10p 91.60p 91.60p 1009662
12/05/2011 95.25p 96.80p 92.45p 92.45p 1217805
11/05/2011 96.25p 97.65p 94.10p 95.85p 728063
10/05/2011 94.10p 96.15p 93.10p 96.00p 846216
09/05/2011 92.85p 94.40p 92.80p 94.35p 449441
06/05/2011 93.75p 94.40p 92.25p 93.40p 1004522
05/05/2011 95.55p 95.95p 93.00p 93.90p 1037526
04/05/2011 96.35p 97.00p 94.45p 95.50p 855714
03/05/2011 95.95p 96.55p 94.95p 96.15p 1233555
28/04/2011 96.95p 96.95p 95.30p 95.30p 1145520
27/04/2011 96.00p 96.30p 95.43p 95.60p 973040
26/04/2011 95.05p 96.25p 94.90p 95.70p 360279
21/04/2011 94.25p 95.75p 94.25p 95.75p 809532
20/04/2011 89.60p 95.25p 89.60p 94.00p 1552014
19/04/2011 90.75p 91.70p 89.15p 89.25p 883280
18/04/2011 89.70p 90.85p 88.80p 90.50p 1492171
15/04/2011 87.80p 90.90p 87.50p 89.70p 996363
14/04/2011 85.40p 88.25p 85.40p 87.65p 839616
13/04/2011 86.75p 86.75p 84.65p 85.50p 916274
12/04/2011 88.05p 88.50p 85.65p 86.60p 1782397
11/04/2011 88.30p 89.05p 87.80p 88.25p 1306885
08/04/2011 88.45p 88.45p 86.88p 88.20p 1183229
07/04/2011 87.60p 88.10p 87.10p 87.75p 760155
06/04/2011 86.35p 88.30p 85.70p 87.75p 1859269
05/04/2011 87.20p 87.20p 85.50p 86.10p 1109775
04/04/2011 89.40p 89.90p 86.35p 87.05p 1162668
01/04/2011 89.15p 90.50p 87.50p 89.40p 1303635
31/03/2011 87.80p 89.40p 86.40p 88.50p 1640050
30/03/2011 90.50p 90.70p 87.35p 87.75p 919288
29/03/2011 91.75p 92.43p 90.20p 90.35p 974204
28/03/2011 93.20p 93.80p 91.70p 91.95p 896957
25/03/2011 92.80p 93.20p 91.65p 92.95p 998188
24/03/2011 92.70p 95.35p 92.10p 92.70p 1183898
23/03/2011 94.15p 94.15p 91.50p 92.65p 1816813
22/03/2011 92.55p 94.60p 91.35p 94.15p 1575126
21/03/2011 92.00p 93.50p 90.65p 92.85p 1231053
18/03/2011 90.75p 92.60p 90.35p 91.45p 1579319
17/03/2011 90.50p 91.85p 89.15p 90.50p 1017899
16/03/2011 89.20p 91.50p 88.30p 90.30p 2162064
15/03/2011 87.50p 88.60p 85.50p 88.05p 1773391
14/03/2011 88.40p 89.05p 87.15p 89.00p 804661
11/03/2011 89.00p 89.20p 86.06p 88.40p 1732007
10/03/2011 89.30p 92.00p 89.20p 89.25p 2733984
09/03/2011 88.20p 91.30p 88.05p 89.95p 2489142
08/03/2011 92.15p 92.15p 88.10p 88.10p 2673940
07/03/2011 91.80p 92.65p 91.00p 91.30p 1356152
04/03/2011 92.10p 93.00p 91.40p 91.90p 1475679
03/03/2011 93.65p 94.00p 91.25p 91.70p 1169976
02/03/2011 92.95p 94.78p 91.10p 93.45p 1941948
01/03/2011 95.75p 97.60p 92.75p 93.20p 995911
28/02/2011 96.40p 97.30p 94.22p 95.20p 1185991
25/02/2011 95.65p 99.94p 95.20p 98.10p 960049
24/02/2011 98.70p 99.95p 94.00p 95.15p 2262565
23/02/2011 99.95p 102.30p 98.05p 98.90p 663599
22/02/2011 99.80p 100.90p 96.95p 100.60p 1221846
21/02/2011 102.10p 102.70p 100.10p 100.50p 735882
18/02/2011 101.50p 102.70p 101.30p 102.60p 883134
17/02/2011 101.50p 103.00p 101.10p 101.60p 935266
16/02/2011 102.80p 103.60p 101.50p 101.70p 1005739
15/02/2011 105.00p 106.00p 101.60p 103.00p 1365225
14/02/2011 106.50p 107.50p 104.20p 105.40p 849794
11/02/2011 107.00p 108.10p 106.00p 106.90p 866367
10/02/2011 106.40p 107.40p 104.30p 107.00p 657972
09/02/2011 108.20p 108.40p 106.70p 106.80p 1038895
08/02/2011 105.80p 108.50p 103.80p 108.00p 1365056
07/02/2011 102.70p 106.80p 102.68p 106.20p 1076603
04/02/2011 103.90p 104.20p 101.90p 102.90p 1067383
03/02/2011 106.70p 106.70p 103.00p 103.60p 972934
02/02/2011 105.10p 108.70p 104.90p 107.00p 2597935
01/02/2011 107.90p 109.00p 104.30p 106.30p 1584441
31/01/2011 105.80p 107.50p 104.00p 107.30p 956900
28/01/2011 106.00p 107.09p 105.60p 106.20p 1268894
27/01/2011 105.60p 108.30p 105.50p 106.10p 898084
26/01/2011 106.50p 108.20p 104.90p 105.80p 980586
25/01/2011 108.50p 108.50p 104.90p 106.30p 1108562
24/01/2011 109.50p 110.14p 104.90p 108.00p 1720820
21/01/2011 107.80p 110.60p 106.80p 109.50p 1113721
20/01/2011 109.50p 110.90p 106.40p 107.50p 2283244
19/01/2011 109.10p 110.46p 108.30p 110.10p 2515269
18/01/2011 110.90p 111.60p 107.50p 108.10p 1605921
17/01/2011 112.10p 112.50p 110.00p 110.20p 591991
14/01/2011 112.00p 113.10p 110.10p 111.90p 882793
13/01/2011 112.20p 113.18p 110.60p 112.00p 1115775
12/01/2011 114.90p 115.61p 108.70p 112.00p 2022018
11/01/2011 114.90p 115.40p 113.70p 114.50p 768254
10/01/2011 119.00p 119.00p 113.50p 114.00p 977125
07/01/2011 121.40p 121.70p 118.80p 118.90p 1129014
06/01/2011 120.90p 124.10p 119.60p 121.70p 1230150
05/01/2011 120.50p 121.37p 118.77p 120.60p 771492
04/01/2011 119.80p 123.70p 118.30p 120.80p 1283358
31/12/2010 118.10p 118.30p 117.30p 118.10p 188986
30/12/2010 117.10p 118.00p 115.90p 117.00p 380524
29/12/2010 115.60p 118.00p 113.60p 117.00p 916511
24/12/2010 114.80p 115.80p 114.00p 115.40p 72911
23/12/2010 116.70p 116.90p 115.80p 116.40p 679737
22/12/2010 117.20p 118.60p 116.10p 116.30p 777126
21/12/2010 116.80p 118.10p 116.00p 117.00p 605182
20/12/2010 117.70p 118.20p 116.70p 116.70p 531708
17/12/2010 115.80p 119.50p 115.00p 117.60p 1839977
16/12/2010 117.40p 117.90p 114.10p 115.20p 1453884
15/12/2010 119.70p 119.70p 116.20p 116.60p 1055678
14/12/2010 118.40p 118.40p 115.70p 117.30p 1107220
13/12/2010 117.30p 120.70p 116.60p 119.10p 1642447
10/12/2010 115.80p 117.40p 114.40p 117.00p 1464185
09/12/2010 113.20p 116.80p 113.10p 114.40p 1728358
08/12/2010 113.00p 113.00p 110.20p 110.30p 1055387
07/12/2010 115.60p 115.70p 112.90p 113.30p 1326755
06/12/2010 114.50p 116.10p 113.90p 115.00p 1415357
03/12/2010 116.80p 116.80p 111.50p 112.70p 1882660
02/12/2010 112.30p 116.50p 110.00p 116.30p 1707842
01/12/2010 109.60p 111.40p 108.70p 110.90p 1686174
30/11/2010 107.60p 109.40p 106.50p 108.40p 1862202
29/11/2010 108.40p 108.96p 106.80p 107.00p 1925442
26/11/2010 108.20p 109.40p 107.30p 108.90p 1014416
25/11/2010 107.30p 108.70p 106.90p 108.60p 1245984
24/11/2010 105.90p 107.50p 104.70p 107.00p 999312
23/11/2010 106.70p 106.80p 104.80p 105.50p 1493557
22/11/2010 108.40p 110.90p 106.00p 107.10p 2067687
19/11/2010 99.50p 107.30p 99.50p 106.60p 2639028
18/11/2010 101.80p 102.80p 99.65p 99.85p 2830114
17/11/2010 98.50p 104.20p 98.45p 100.30p 3463850
16/11/2010 107.30p 108.30p 95.50p 99.30p 9129021
15/11/2010 110.30p 110.66p 108.70p 109.60p 1666943
12/11/2010 105.60p 112.00p 104.40p 110.80p 2921172
11/11/2010 111.00p 111.40p 107.60p 107.80p 1668137
10/11/2010 113.80p 114.20p 110.70p 111.00p 1747314
09/11/2010 116.20p 117.50p 114.50p 114.60p 1495385
08/11/2010 117.10p 118.80p 116.60p 117.00p 1680346
05/11/2010 116.90p 119.00p 116.80p 117.70p 1608750
04/11/2010 120.40p 120.40p 116.80p 117.10p 1493741
03/11/2010 116.00p 119.50p 116.00p 118.70p 1060164
02/11/2010 114.70p 116.50p 113.70p 116.50p 1045613
01/11/2010 115.50p 116.50p 114.20p 114.90p 603424
29/10/2010 114.80p 116.90p 112.90p 114.10p 1397226
28/10/2010 117.00p 118.29p 114.10p 115.50p 1417909
27/10/2010 121.50p 121.70p 117.00p 117.00p 1430949
26/10/2010 122.50p 123.40p 120.50p 121.30p 1815084
25/10/2010 119.00p 123.60p 117.80p 122.70p 1864371
22/10/2010 118.20p 119.20p 116.70p 118.80p 1086326
21/10/2010 114.40p 118.80p 114.40p 118.30p 4104887
20/10/2010 113.20p 114.30p 111.30p 114.30p 1217227
19/10/2010 114.30p 114.60p 112.50p 113.20p 816986
18/10/2010 113.80p 114.40p 112.70p 113.80p 1345270
15/10/2010 115.10p 115.10p 113.30p 114.20p 1865710
14/10/2010 116.60p 117.00p 113.60p 113.90p 2348274
13/10/2010 115.60p 115.90p 113.50p 114.50p 2585196
12/10/2010 117.70p 117.71p 113.76p 115.00p 3030624
11/10/2010 117.40p 120.20p 117.40p 119.10p 1671521
08/10/2010 119.90p 120.16p 117.10p 118.00p 1628330
07/10/2010 120.50p 120.90p 118.70p 119.80p 2026021
06/10/2010 119.20p 123.10p 119.20p 120.30p 1885501
05/10/2010 115.10p 119.60p 115.00p 119.00p 3592286
04/10/2010 110.80p 116.70p 109.30p 115.20p 3217813
01/10/2010 108.30p 113.20p 107.40p 111.40p 1936484
30/09/2010 103.60p 109.80p 103.60p 107.20p 2844628
29/09/2010 104.10p 106.50p 103.25p 105.10p 1930112
28/09/2010 103.00p 104.90p 102.15p 104.00p 2227608
27/09/2010 100.60p 105.30p 100.60p 104.00p 2159753
24/09/2010 95.20p 101.20p 95.20p 100.80p 2349967
23/09/2010 93.30p 96.25p 92.40p 96.05p 3637046
22/09/2010 94.20p 95.00p 91.80p 93.15p 1747963
21/09/2010 93.65p 95.50p 93.40p 94.35p 1478690
20/09/2010 93.75p 95.20p 93.00p 94.50p 799978
17/09/2010 93.65p 95.00p 92.70p 93.85p 2001191
16/09/2010 92.00p 93.70p 92.00p 93.45p 2141590
15/09/2010 91.15p 92.60p 90.30p 92.10p 2106867
14/09/2010 91.30p 91.30p 89.20p 90.35p 2001703
13/09/2010 90.10p 92.30p 89.95p 90.95p 1803521
10/09/2010 89.60p 90.35p 88.20p 88.50p 2227079
09/09/2010 91.15p 92.25p 89.80p 90.50p 2043199
08/09/2010 91.45p 91.65p 89.05p 90.70p 1346725
07/09/2010 92.85p 93.15p 90.70p 91.25p 715295
06/09/2010 93.00p 95.40p 93.00p 93.55p 605862

*Close Price adjusted for both dividends and splits