EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/03/2016 79.45p 83.75p 79.05p 81.80p 7735234
17/03/2016 76.35p 79.30p 75.60p 77.25p 407070
16/03/2016 79.85p 80.50p 76.55p 78.30p 680501
15/03/2016 78.85p 80.80p 78.00p 78.00p 640237
14/03/2016 82.20p 82.20p 79.40p 80.85p 319131
11/03/2016 81.10p 81.71p 79.85p 80.00p 356517
10/03/2016 81.40p 84.55p 80.15p 80.50p 294358
09/03/2016 82.70p 85.00p 82.05p 83.00p 152901
08/03/2016 88.30p 88.30p 82.70p 84.60p 254346
07/03/2016 89.15p 89.15p 85.15p 86.35p 234574
04/03/2016 87.75p 88.25p 86.10p 87.00p 394288
03/03/2016 85.90p 87.75p 84.70p 86.80p 295283
02/03/2016 86.30p 87.36p 85.10p 86.05p 3730386
01/03/2016 88.40p 88.65p 85.00p 85.00p 176718
29/02/2016 83.25p 88.51p 83.25p 87.05p 494221
26/02/2016 81.95p 85.65p 81.95p 85.40p 211086
25/02/2016 81.75p 85.05p 81.75p 83.90p 224011
24/02/2016 80.20p 84.05p 80.20p 84.00p 227603
23/02/2016 83.50p 84.75p 81.45p 82.05p 274687
22/02/2016 83.25p 84.60p 81.70p 83.60p 212873
19/02/2016 81.50p 84.13p 81.10p 83.00p 457230
18/02/2016 81.25p 84.85p 80.65p 83.55p 903793
17/02/2016 78.75p 81.20p 78.30p 80.50p 441180
16/02/2016 80.00p 80.35p 76.75p 77.50p 540571
15/02/2016 76.65p 81.45p 75.30p 80.00p 678014
12/02/2016 73.00p 76.20p 73.00p 74.25p 769786
11/02/2016 74.00p 75.85p 69.80p 73.80p 804885
10/02/2016 74.25p 74.90p 71.10p 72.75p 1022622
09/02/2016 77.45p 78.30p 71.15p 72.95p 1777367
08/02/2016 83.15p 85.20p 78.60p 79.00p 899079
05/02/2016 84.95p 86.93p 84.24p 84.65p 1514769
04/02/2016 90.85p 90.85p 86.10p 87.00p 464887
03/02/2016 91.15p 92.10p 88.15p 88.95p 1387529
02/02/2016 94.45p 94.45p 90.80p 90.95p 355837
01/02/2016 94.15p 94.15p 90.95p 92.40p 646230
29/01/2016 93.45p 93.45p 91.50p 92.00p 352073
28/01/2016 91.15p 93.35p 91.00p 91.35p 265664
27/01/2016 93.55p 93.55p 90.15p 91.90p 242735
26/01/2016 93.65p 93.65p 90.80p 91.15p 174146
25/01/2016 90.20p 92.80p 90.20p 91.45p 241920
22/01/2016 92.65p 92.70p 90.95p 92.10p 453194
21/01/2016 89.70p 91.43p 89.70p 90.00p 1222309
20/01/2016 93.20p 94.39p 89.40p 91.45p 1448479
19/01/2016 93.55p 97.20p 93.55p 95.25p 538032
18/01/2016 96.15p 98.10p 94.95p 95.00p 577284
15/01/2016 97.95p 102.00p 95.50p 96.40p 1450693
14/01/2016 99.15p 103.10p 99.15p 99.90p 2763874
13/01/2016 100.70p 103.20p 100.70p 101.30p 253294
12/01/2016 106.50p 106.60p 102.40p 103.30p 313999
11/01/2016 101.20p 105.80p 100.90p 105.20p 585386
08/01/2016 107.90p 108.70p 102.70p 103.50p 522201
07/01/2016 103.70p 109.10p 103.20p 107.90p 445643
06/01/2016 109.30p 109.30p 104.30p 106.60p 582783
05/01/2016 106.00p 108.80p 103.86p 107.40p 306851
04/01/2016 108.90p 113.70p 105.80p 108.40p 910692
31/12/2015 110.50p 111.90p 108.70p 111.20p 225087
30/12/2015 112.00p 112.70p 109.90p 111.70p 120885
29/12/2015 108.00p 111.20p 108.00p 110.90p 349318
24/12/2015 108.60p 110.00p 107.80p 110.00p 22568
23/12/2015 107.20p 109.60p 106.30p 108.60p 887001
22/12/2015 103.20p 108.30p 103.20p 107.50p 294404
21/12/2015 106.90p 107.20p 105.30p 105.40p 214566
18/12/2015 101.60p 107.00p 101.60p 105.30p 1355305
17/12/2015 109.70p 109.70p 103.20p 104.20p 375563
16/12/2015 103.90p 107.80p 103.90p 106.70p 509129
15/12/2015 108.00p 108.00p 105.20p 106.50p 467375
14/12/2015 105.40p 107.90p 103.40p 107.60p 1661953
11/12/2015 101.70p 104.00p 101.00p 103.00p 807301
10/12/2015 106.70p 106.70p 102.70p 102.70p 406397
09/12/2015 108.40p 108.40p 103.40p 103.60p 784850
08/12/2015 108.90p 108.90p 104.70p 106.20p 1457882
07/12/2015 108.00p 108.60p 105.40p 107.00p 563411
04/12/2015 105.00p 108.00p 102.90p 107.00p 687661
03/12/2015 108.80p 108.80p 104.10p 104.10p 523343
02/12/2015 103.30p 106.60p 102.20p 106.10p 402354
01/12/2015 102.00p 105.50p 102.00p 103.20p 317428
30/11/2015 102.00p 105.20p 100.40p 105.00p 454927
27/11/2015 101.50p 104.80p 101.50p 103.30p 429213
26/11/2015 100.80p 104.80p 100.80p 104.00p 311612
25/11/2015 102.10p 104.00p 100.50p 103.40p 1401263
24/11/2015 104.00p 104.00p 98.60p 99.10p 935434
23/11/2015 107.80p 107.80p 102.00p 102.00p 533449
20/11/2015 105.20p 107.30p 103.50p 107.00p 1719875
19/11/2015 101.20p 105.17p 101.20p 103.80p 1238623
18/11/2015 102.00p 104.10p 100.48p 104.00p 3024149
17/11/2015 96.10p 103.20p 96.10p 101.10p 880152
16/11/2015 102.50p 102.50p 94.65p 95.00p 2768708
13/11/2015 99.50p 101.40p 98.30p 100.40p 1416935
12/11/2015 101.00p 101.80p 97.75p 99.00p 352357
11/11/2015 102.00p 103.00p 100.90p 102.60p 305102
10/11/2015 104.50p 104.50p 101.50p 102.50p 415184
09/11/2015 105.00p 105.00p 102.00p 102.00p 148869
06/11/2015 101.00p 104.40p 101.00p 103.50p 345506
05/11/2015 100.90p 103.90p 100.90p 102.40p 335380
04/11/2015 108.70p 108.70p 100.35p 102.80p 5009333
03/11/2015 108.80p 108.80p 105.50p 106.10p 510736
02/11/2015 107.00p 107.90p 106.80p 107.00p 225891
30/10/2015 102.00p 108.40p 102.00p 107.50p 1314321
29/10/2015 103.50p 105.00p 102.10p 104.60p 315472
28/10/2015 103.40p 103.90p 100.00p 102.80p 1851641
27/10/2015 105.00p 105.30p 104.10p 104.50p 555461
26/10/2015 103.00p 105.40p 103.00p 105.00p 2852917
23/10/2015 100.40p 104.60p 100.40p 104.00p 2866539
22/10/2015 102.90p 103.50p 101.60p 103.00p 160686
21/10/2015 102.90p 104.50p 102.90p 103.30p 201102
20/10/2015 107.50p 107.90p 103.40p 103.40p 1007325
19/10/2015 105.30p 107.10p 103.80p 104.70p 283949
16/10/2015 108.10p 109.70p 106.10p 107.50p 379092
15/10/2015 102.80p 106.30p 102.80p 105.50p 358193
14/10/2015 108.70p 108.70p 104.50p 105.00p 126721
13/10/2015 106.40p 108.60p 105.60p 106.80p 127882
12/10/2015 106.20p 109.60p 106.20p 109.20p 207135
09/10/2015 106.70p 109.40p 106.40p 109.20p 207721
08/10/2015 110.80p 110.80p 105.10p 107.70p 273623
07/10/2015 108.80p 111.60p 107.71p 108.50p 157106
06/10/2015 113.80p 116.00p 109.20p 110.60p 158510
05/10/2015 105.60p 112.00p 105.60p 111.80p 194743
02/10/2015 106.30p 109.60p 106.30p 107.60p 261422
01/10/2015 109.50p 109.50p 107.10p 108.80p 159193
30/09/2015 109.40p 109.40p 105.80p 108.20p 429448
29/09/2015 109.20p 110.25p 106.10p 106.90p 103541
28/09/2015 111.50p 111.50p 107.20p 109.10p 477087
25/09/2015 111.60p 114.70p 110.60p 111.10p 172061
24/09/2015 110.50p 114.90p 109.60p 111.00p 4594534
23/09/2015 109.40p 110.80p 105.90p 110.50p 1395687
22/09/2015 110.00p 110.00p 105.60p 106.10p 389117
21/09/2015 107.00p 111.40p 106.10p 108.50p 288127
18/09/2015 114.80p 114.80p 109.30p 109.50p 820874
17/09/2015 115.20p 116.50p 112.30p 114.30p 530470
16/09/2015 112.80p 117.20p 112.80p 114.60p 244581
15/09/2015 115.00p 115.80p 113.80p 115.10p 209975
14/09/2015 116.10p 116.20p 114.70p 115.70p 134454
11/09/2015 115.10p 116.30p 114.60p 116.10p 101462
10/09/2015 117.20p 117.30p 114.40p 115.30p 65638
09/09/2015 119.70p 120.70p 116.07p 116.40p 266082
08/09/2015 116.50p 118.40p 114.70p 117.80p 126924
07/09/2015 118.50p 118.50p 114.89p 115.70p 116516
04/09/2015 116.50p 120.40p 116.50p 117.00p 175138
03/09/2015 119.60p 120.40p 118.40p 120.00p 336680
02/09/2015 117.40p 120.30p 115.10p 119.60p 210107
01/09/2015 117.40p 118.10p 114.70p 116.10p 220686
28/08/2015 116.70p 119.80p 114.70p 119.80p 292306
27/08/2015 121.50p 121.50p 117.10p 118.10p 255273
26/08/2015 113.70p 121.10p 113.70p 119.90p 377508
25/08/2015 113.90p 117.30p 113.80p 116.00p 422353
24/08/2015 117.00p 118.00p 113.90p 114.50p 938405
21/08/2015 117.20p 120.40p 117.00p 118.70p 348157
20/08/2015 117.30p 119.00p 117.00p 118.30p 315147
19/08/2015 118.20p 119.90p 117.60p 118.60p 195358
18/08/2015 119.10p 120.20p 117.70p 119.40p 242550
17/08/2015 118.60p 119.70p 116.71p 119.40p 268688
14/08/2015 116.90p 118.75p 115.20p 118.20p 289443
13/08/2015 116.20p 117.70p 115.20p 116.30p 244361
12/08/2015 116.70p 118.20p 115.90p 116.30p 341261
11/08/2015 118.70p 119.20p 117.00p 117.10p 162724
10/08/2015 118.40p 119.90p 117.00p 118.90p 420703
07/08/2015 115.50p 117.80p 113.50p 116.80p 977629
06/08/2015 112.70p 123.60p 112.70p 118.80p 1175508
05/08/2015 112.00p 117.00p 111.70p 114.70p 593274
04/08/2015 113.60p 113.60p 111.80p 112.50p 152332
03/08/2015 112.20p 114.10p 112.20p 112.70p 144546
31/07/2015 115.00p 117.00p 111.60p 112.50p 361544
30/07/2015 115.40p 116.30p 112.80p 113.60p 329653
29/07/2015 117.80p 117.80p 114.80p 115.70p 562366
28/07/2015 115.20p 116.80p 114.90p 115.90p 327862
27/07/2015 117.20p 117.62p 114.60p 115.30p 693410
24/07/2015 122.30p 123.00p 116.70p 117.30p 453294
23/07/2015 122.80p 124.60p 121.30p 121.90p 290842
22/07/2015 120.50p 124.60p 119.28p 122.70p 410826
21/07/2015 126.80p 126.80p 122.50p 123.00p 376742
20/07/2015 127.20p 128.60p 124.90p 125.20p 296889
17/07/2015 127.50p 128.80p 126.50p 128.30p 176091
16/07/2015 127.50p 129.50p 126.90p 128.30p 315036
15/07/2015 126.70p 129.00p 126.70p 128.10p 424482
14/07/2015 127.30p 128.60p 126.40p 128.30p 248705
13/07/2015 129.10p 129.30p 126.90p 128.50p 438511
10/07/2015 126.40p 129.00p 125.20p 128.30p 266009
09/07/2015 123.30p 126.70p 123.00p 125.40p 404350
08/07/2015 120.80p 124.90p 120.00p 121.60p 423362
07/07/2015 123.00p 123.40p 121.10p 121.10p 501907
06/07/2015 123.10p 125.30p 120.29p 123.00p 492264
03/07/2015 123.20p 127.20p 122.80p 123.80p 152804
02/07/2015 122.70p 125.50p 122.70p 125.10p 367422
01/07/2015 124.00p 127.60p 123.30p 124.00p 251719
30/06/2015 123.00p 127.80p 121.00p 124.00p 539009
29/06/2015 126.70p 128.90p 123.10p 123.20p 503391
26/06/2015 130.00p 130.40p 128.00p 128.50p 217290
25/06/2015 131.10p 131.10p 129.40p 129.90p 465602
24/06/2015 133.80p 134.50p 130.00p 130.10p 817672
23/06/2015 130.00p 134.20p 129.00p 133.00p 776681
22/06/2015 128.60p 131.82p 126.80p 129.60p 943590
19/06/2015 123.60p 126.30p 123.40p 126.30p 748449
18/06/2015 124.30p 125.30p 122.60p 123.40p 805303
17/06/2015 127.00p 127.20p 124.20p 124.50p 464347
16/06/2015 127.00p 127.00p 124.50p 125.90p 298467
15/06/2015 127.30p 128.30p 123.50p 126.10p 342481
12/06/2015 130.00p 130.00p 126.60p 127.10p 496448
11/06/2015 128.80p 131.80p 128.30p 129.00p 225333
10/06/2015 125.20p 128.70p 124.00p 128.40p 1271606
09/06/2015 127.70p 128.70p 125.50p 125.70p 844501

*Close Price adjusted for both dividends and splits