EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
21/05/2019 215.20p 218.00p 215.00p 217.80p 404438
20/05/2019 217.40p 218.60p 211.60p 214.60p 1195382
17/05/2019 220.80p 222.60p 218.40p 218.40p 464993
16/05/2019 226.00p 226.00p 219.80p 220.20p 467503
15/05/2019 221.60p 230.60p 221.60p 224.80p 1263092
14/05/2019 217.00p 223.80p 211.20p 223.60p 2532049
13/05/2019 209.20p 212.60p 208.20p 210.00p 800428
10/05/2019 214.20p 214.20p 209.60p 210.20p 541985
09/05/2019 216.00p 216.00p 211.60p 211.60p 763772
08/05/2019 214.00p 216.60p 213.60p 214.60p 422869
07/05/2019 216.40p 216.40p 214.00p 214.60p 809586
03/05/2019 218.80p 218.80p 213.00p 214.40p 434331
02/05/2019 215.00p 216.40p 212.00p 213.40p 792447
01/05/2019 211.40p 214.80p 208.00p 213.00p 645840
30/04/2019 222.00p 223.00p 210.80p 213.20p 1711017
29/04/2019 225.40p 226.20p 222.20p 222.80p 594022
26/04/2019 224.20p 224.80p 221.20p 223.80p 898506
25/04/2019 223.40p 224.00p 219.20p 222.20p 745635
24/04/2019 217.40p 222.40p 216.40p 222.40p 1092254
23/04/2019 216.40p 218.40p 213.40p 217.00p 961972
18/04/2019 214.00p 215.40p 210.40p 214.60p 793656
17/04/2019 214.00p 214.00p 209.27p 209.80p 956507
16/04/2019 209.20p 214.60p 209.20p 213.40p 634457
15/04/2019 208.00p 210.60p 207.60p 209.20p 519413
12/04/2019 210.60p 211.80p 208.20p 208.80p 642550
11/04/2019 210.00p 211.40p 209.00p 210.00p 635964
10/04/2019 208.60p 209.60p 208.00p 208.60p 977290
09/04/2019 208.00p 212.00p 206.00p 207.80p 1949996
08/04/2019 207.00p 210.00p 206.60p 208.80p 649348
05/04/2019 210.00p 213.00p 207.00p 207.00p 532114
04/04/2019 211.40p 213.20p 209.77p 211.40p 865621
03/04/2019 209.80p 213.20p 208.00p 212.20p 1056579
02/04/2019 211.40p 213.00p 207.40p 207.40p 605615
01/04/2019 207.20p 213.80p 207.20p 210.00p 406016
29/03/2019 213.50p 213.50p 210.50p 213.00p 847540
28/03/2019 210.00p 215.00p 210.00p 212.00p 776056
27/03/2019 212.00p 215.00p 211.00p 211.00p 919139
26/03/2019 212.00p 214.00p 210.00p 211.50p 1150996
25/03/2019 215.00p 215.00p 208.50p 212.50p 1189755
22/03/2019 213.00p 215.00p 212.00p 213.00p 1823453
21/03/2019 216.50p 218.00p 212.00p 213.00p 1233048
20/03/2019 217.50p 217.50p 215.00p 216.00p 692990
19/03/2019 211.50p 216.00p 211.30p 215.50p 758681
18/03/2019 216.00p 216.50p 211.00p 214.00p 1053191
15/03/2019 210.00p 215.50p 201.00p 215.50p 4716249
14/03/2019 201.00p 204.00p 200.00p 201.00p 538866
13/03/2019 196.80p 202.00p 196.80p 201.00p 593713
12/03/2019 198.00p 202.00p 197.00p 198.20p 506802
11/03/2019 200.50p 201.50p 196.00p 198.00p 546311
08/03/2019 198.20p 200.50p 197.20p 199.20p 338337
07/03/2019 204.50p 204.50p 198.60p 199.40p 518481
06/03/2019 199.60p 208.50p 199.60p 204.00p 918759
05/03/2019 206.50p 207.00p 200.69p 206.50p 462418
04/03/2019 205.00p 207.00p 205.00p 206.00p 482238
01/03/2019 203.50p 206.00p 201.00p 206.00p 898731
28/02/2019 201.50p 203.00p 198.80p 202.50p 639586
27/02/2019 209.50p 209.50p 202.50p 203.00p 354241
26/02/2019 207.00p 210.00p 205.50p 208.00p 1065178
25/02/2019 205.00p 207.50p 203.00p 206.50p 1390458
22/02/2019 205.50p 207.50p 204.50p 206.00p 591136
21/02/2019 197.60p 205.50p 197.60p 205.50p 1339607
20/02/2019 198.60p 200.50p 197.80p 199.20p 637986
19/02/2019 195.60p 200.00p 195.60p 200.00p 1389855
18/02/2019 201.50p 201.92p 196.40p 196.40p 937820
15/02/2019 198.60p 200.50p 197.60p 200.50p 690507
14/02/2019 198.60p 200.50p 196.40p 198.20p 681140
13/02/2019 200.50p 202.50p 198.80p 200.00p 712377
12/02/2019 203.00p 203.00p 200.50p 202.00p 904064
11/02/2019 205.00p 205.50p 201.50p 202.00p 1116209
08/02/2019 200.00p 204.50p 199.40p 203.50p 1217755
07/02/2019 205.00p 211.00p 200.00p 200.00p 971044
06/02/2019 206.50p 210.50p 206.50p 208.00p 1783632
05/02/2019 202.50p 208.50p 202.00p 208.50p 1193558
04/02/2019 200.50p 203.50p 197.20p 202.50p 894498
01/02/2019 202.00p 203.00p 200.00p 202.00p 574537
31/01/2019 202.00p 203.65p 200.00p 201.50p 931718
30/01/2019 202.00p 204.00p 200.50p 203.00p 639378
29/01/2019 202.50p 205.50p 202.50p 203.50p 863217
28/01/2019 200.00p 205.00p 199.80p 204.00p 1745986
25/01/2019 205.00p 207.96p 201.50p 202.50p 711507
24/01/2019 205.50p 208.00p 205.00p 206.50p 891612
23/01/2019 203.50p 209.00p 202.00p 206.50p 1410849
22/01/2019 206.00p 208.50p 203.00p 205.00p 783297
21/01/2019 203.50p 207.50p 202.50p 206.50p 1644531
18/01/2019 199.60p 203.00p 198.48p 202.50p 2139150
17/01/2019 197.00p 201.50p 197.00p 199.20p 2683878
16/01/2019 205.00p 206.00p 200.00p 201.00p 1475509
15/01/2019 193.00p 206.00p 193.00p 201.50p 1055520
14/01/2019 205.00p 206.00p 197.00p 203.50p 2306871
11/01/2019 200.00p 217.00p 196.20p 199.40p 2793968
10/01/2019 196.40p 199.00p 195.40p 197.60p 6208662
09/01/2019 187.40p 197.80p 187.40p 195.60p 2416286
08/01/2019 200.00p 200.00p 193.79p 196.00p 1533758
07/01/2019 192.40p 195.60p 191.80p 193.00p 1032824
04/01/2019 188.40p 191.80p 188.40p 190.20p 1122425
03/01/2019 184.40p 191.60p 184.40p 188.00p 966660
02/01/2019 182.40p 188.80p 179.40p 188.60p 1117665
31/12/2018 182.20p 184.60p 181.60p 181.60p 280402
28/12/2018 179.60p 181.00p 177.80p 180.80p 707472
27/12/2018 177.20p 179.20p 176.60p 177.40p 276907
24/12/2018 178.60p 178.80p 176.80p 176.80p 112077
21/12/2018 183.60p 183.60p 178.40p 179.40p 1384099
20/12/2018 183.80p 186.40p 180.00p 182.40p 1700085
19/12/2018 179.40p 183.40p 179.40p 182.40p 1514602
18/12/2018 179.00p 183.80p 178.60p 179.60p 1369590
17/12/2018 180.20p 184.20p 178.20p 178.20p 1305929
14/12/2018 178.80p 182.80p 178.80p 180.40p 977510
13/12/2018 179.60p 181.60p 177.60p 180.80p 753226
12/12/2018 184.40p 184.40p 176.20p 178.20p 1170433
11/12/2018 174.00p 177.80p 172.60p 176.80p 1821424
10/12/2018 176.80p 181.20p 171.40p 171.40p 1387586
07/12/2018 178.00p 181.00p 176.80p 177.80p 1608176
06/12/2018 185.80p 186.40p 177.59p 177.60p 677712
05/12/2018 180.60p 182.60p 177.40p 182.00p 958216
04/12/2018 182.20p 186.00p 180.80p 181.80p 891600
03/12/2018 183.60p 188.20p 183.20p 184.00p 747382
30/11/2018 183.20p 186.20p 182.40p 184.20p 1294930
29/11/2018 186.80p 186.80p 183.40p 184.00p 1145600
28/11/2018 186.60p 188.40p 184.00p 185.00p 1051712
27/11/2018 185.20p 190.20p 185.20p 187.40p 1402484
26/11/2018 191.20p 194.28p 183.20p 185.80p 1177602
23/11/2018 188.00p 191.20p 186.40p 188.00p 843948
22/11/2018 186.40p 190.20p 185.20p 188.80p 1120210
21/11/2018 181.00p 186.20p 177.80p 186.00p 1530393
20/11/2018 172.20p 183.80p 165.60p 177.00p 2068282
19/11/2018 170.80p 178.20p 170.32p 173.80p 1059788
16/11/2018 176.20p 177.40p 171.80p 172.20p 767863
15/11/2018 176.60p 180.40p 175.40p 175.80p 983587
14/11/2018 180.80p 180.80p 177.00p 177.60p 543630
13/11/2018 177.00p 177.40p 174.00p 177.00p 666818
12/11/2018 178.00p 181.20p 173.60p 176.20p 528776
09/11/2018 177.80p 179.40p 172.80p 176.80p 1457722
08/11/2018 179.40p 187.00p 178.00p 178.60p 990986
07/11/2018 185.00p 189.05p 170.40p 178.20p 2456970
06/11/2018 171.80p 178.00p 170.00p 176.80p 1069792
05/11/2018 172.60p 181.00p 171.00p 171.00p 1663588
02/11/2018 176.40p 176.40p 170.00p 171.60p 2183931
01/11/2018 168.40p 177.20p 164.60p 168.40p 3795808
31/10/2018 168.20p 169.60p 166.00p 166.20p 1260405
30/10/2018 163.00p 165.20p 163.00p 164.20p 447171
29/10/2018 164.80p 166.80p 162.20p 163.00p 791334
26/10/2018 162.60p 162.60p 160.40p 162.20p 720849
25/10/2018 166.00p 166.00p 160.40p 163.60p 694628
24/10/2018 158.20p 164.80p 158.20p 162.20p 660739
23/10/2018 158.20p 162.60p 158.20p 161.80p 627143
22/10/2018 163.60p 165.60p 162.60p 163.40p 493257
19/10/2018 160.80p 166.60p 160.80p 162.80p 585925
18/10/2018 165.40p 167.00p 164.63p 166.40p 442975
17/10/2018 163.80p 165.80p 162.60p 164.60p 1332146
16/10/2018 160.80p 163.40p 160.40p 163.40p 1055891
15/10/2018 163.20p 163.20p 160.80p 161.20p 615653
12/10/2018 163.40p 163.40p 161.40p 162.60p 508866
11/10/2018 165.60p 165.80p 161.20p 163.20p 1285712
10/10/2018 161.20p 167.80p 161.20p 165.40p 887056
09/10/2018 165.00p 165.80p 163.80p 164.00p 661607
08/10/2018 165.00p 165.80p 164.80p 165.60p 312182
05/10/2018 166.00p 166.00p 164.20p 165.00p 482095
04/10/2018 159.20p 167.40p 158.40p 166.60p 493631
03/10/2018 170.00p 170.00p 165.00p 166.40p 811944
02/10/2018 169.60p 169.60p 165.13p 166.20p 638387
01/10/2018 168.40p 168.60p 165.60p 167.60p 622377
28/09/2018 175.00p 175.00p 164.60p 165.60p 777986
27/09/2018 163.00p 172.80p 163.00p 170.00p 12699095
26/09/2018 170.20p 174.40p 170.00p 170.00p 2183953
25/09/2018 168.00p 169.20p 168.00p 169.00p 373648
24/09/2018 170.60p 170.80p 167.40p 167.40p 401058
21/09/2018 171.20p 172.41p 169.40p 171.40p 885598
20/09/2018 171.20p 171.20p 168.80p 168.80p 377365
19/09/2018 172.00p 172.00p 169.00p 169.80p 286020
18/09/2018 169.60p 172.40p 169.20p 171.00p 2488070
17/09/2018 168.00p 169.20p 165.80p 169.20p 463243
14/09/2018 168.00p 169.80p 167.25p 168.00p 1443704
13/09/2018 173.20p 173.20p 165.60p 167.60p 348297
12/09/2018 161.80p 169.80p 161.80p 167.00p 7316783
11/09/2018 167.00p 168.20p 165.00p 165.40p 1027083
10/09/2018 170.40p 170.40p 165.60p 166.00p 1520071
07/09/2018 170.00p 171.80p 165.20p 165.80p 1608549
06/09/2018 148.40p 165.60p 148.40p 165.60p 1598541
05/09/2018 163.20p 163.20p 155.60p 155.80p 327540
04/09/2018 148.60p 156.80p 148.60p 156.40p 933062
03/09/2018 155.40p 157.00p 155.20p 156.00p 184716
31/08/2018 159.80p 159.80p 156.00p 156.00p 277621
30/08/2018 155.60p 157.00p 155.60p 156.00p 440199
29/08/2018 158.20p 159.60p 155.40p 156.00p 666070
28/08/2018 150.40p 160.20p 150.40p 158.20p 211370
24/08/2018 164.20p 164.20p 156.80p 157.80p 696022
23/08/2018 156.80p 158.20p 156.00p 157.00p 1390349
22/08/2018 158.20p 158.80p 156.00p 156.20p 502743
21/08/2018 160.00p 160.00p 157.20p 158.00p 639393
20/08/2018 156.00p 159.80p 156.00p 159.40p 358714
17/08/2018 157.40p 159.40p 153.00p 158.60p 338095
16/08/2018 158.00p 159.00p 155.71p 158.80p 424135
15/08/2018 158.00p 158.00p 155.00p 156.80p 439379
14/08/2018 156.00p 157.20p 155.00p 156.00p 581347
13/08/2018 150.40p 159.80p 150.40p 157.80p 1119915
10/08/2018 156.00p 158.40p 155.80p 157.60p 278970
09/08/2018 155.20p 157.20p 155.18p 156.40p 318991
08/08/2018 152.40p 155.40p 152.40p 155.20p 1113746
07/08/2018 152.00p 154.40p 150.92p 153.00p 854170
06/08/2018 152.40p 153.20p 151.40p 152.00p 164314

*Close Price adjusted for both dividends and splits