EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/11/2009 131.40p 131.40p 120.30p 122.40p 5407852
16/11/2009 132.30p 136.90p 130.50p 133.60p 1900044
13/11/2009 127.90p 130.80p 124.10p 130.60p 3948455
12/11/2009 123.00p 128.90p 122.07p 127.20p 2839062
11/11/2009 122.30p 124.30p 120.90p 124.30p 2284439
10/11/2009 123.00p 124.00p 120.30p 120.60p 1825169
09/11/2009 120.60p 123.70p 120.60p 122.00p 2156860
06/11/2009 123.40p 124.20p 119.10p 121.10p 3251245
05/11/2009 123.30p 127.30p 120.30p 122.60p 4852638
04/11/2009 119.50p 124.60p 118.60p 123.90p 3168722
03/11/2009 117.70p 121.00p 113.50p 117.50p 3792996
02/11/2009 117.20p 121.80p 116.10p 119.50p 3019126
30/10/2009 119.30p 123.20p 116.20p 118.30p 3355367
29/10/2009 114.40p 122.00p 112.80p 118.70p 4810856
28/10/2009 129.30p 129.30p 112.90p 116.00p 6266183
27/10/2009 135.90p 135.90p 126.60p 128.80p 3806502
26/10/2009 138.20p 139.00p 131.80p 133.20p 5329457
23/10/2009 148.80p 149.60p 138.00p 138.30p 7361697
22/10/2009 139.00p 149.00p 134.10p 147.00p 20429810
21/10/2009 119.00p 121.50p 118.10p 119.10p 3783480
20/10/2009 122.10p 122.80p 118.50p 119.60p 6179960
19/10/2009 120.30p 122.00p 119.50p 121.30p 2423724
16/10/2009 120.00p 123.30p 120.00p 120.50p 6014646
15/10/2009 119.70p 122.50p 116.10p 120.20p 8141465
14/10/2009 126.20p 126.60p 117.20p 118.90p 7057653
13/10/2009 123.20p 127.20p 121.90p 125.80p 3759771
12/10/2009 125.80p 128.60p 117.00p 124.10p 5673298
09/10/2009 126.60p 128.50p 123.50p 125.00p 2809631
08/10/2009 127.30p 130.80p 125.10p 129.00p 7246178
07/10/2009 125.00p 129.40p 123.00p 126.40p 3779897
06/10/2009 124.60p 128.60p 123.40p 126.70p 4882724
05/10/2009 120.80p 126.00p 120.20p 123.60p 2893947
02/10/2009 129.20p 132.50p 120.60p 121.90p 4371127
01/10/2009 122.50p 130.90p 122.50p 130.00p 10610351
30/09/2009 133.00p 135.00p 123.20p 124.50p 6930058
29/09/2009 136.90p 143.00p 131.40p 133.60p 5673710
28/09/2009 129.40p 136.60p 120.00p 134.90p 4470035
25/09/2009 132.00p 137.30p 130.50p 130.50p 3304213
24/09/2009 131.00p 143.00p 128.80p 133.20p 8902337
23/09/2009 139.70p 140.00p 130.30p 132.40p 6851655
22/09/2009 141.80p 147.80p 139.20p 143.60p 5143951
21/09/2009 146.80p 147.60p 136.50p 141.60p 4850771

*Close Price adjusted for both dividends and splits