EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/11/2013 149.00p 149.60p 144.50p 146.00p 970947
01/11/2013 151.40p 152.00p 146.63p 147.30p 1567077
31/10/2013 152.00p 152.50p 150.30p 151.50p 802451
30/10/2013 150.20p 153.00p 150.20p 151.70p 665891
29/10/2013 152.10p 152.10p 149.50p 150.50p 631521
28/10/2013 156.60p 157.10p 152.40p 152.40p 483662
25/10/2013 157.20p 158.38p 155.30p 155.90p 403643
24/10/2013 156.30p 157.30p 155.00p 156.00p 505801
23/10/2013 157.70p 160.10p 156.10p 157.00p 791082
22/10/2013 156.80p 160.10p 156.40p 157.80p 1164552
21/10/2013 157.60p 158.20p 156.30p 156.80p 403179
18/10/2013 157.80p 159.78p 155.90p 157.00p 356517
17/10/2013 156.40p 157.10p 155.11p 156.80p 993432
16/10/2013 155.60p 157.00p 154.30p 156.50p 286576
15/10/2013 154.40p 158.30p 154.30p 154.80p 685380
14/10/2013 150.30p 155.10p 150.20p 153.70p 388913
11/10/2013 151.50p 152.03p 149.90p 150.20p 1358392
10/10/2013 150.80p 152.50p 149.71p 151.00p 616560
09/10/2013 149.60p 151.80p 148.90p 150.00p 465976
08/10/2013 150.80p 154.60p 150.00p 150.00p 930285
07/10/2013 151.30p 151.40p 149.30p 150.50p 736421
04/10/2013 152.50p 155.40p 150.50p 151.40p 530935
03/10/2013 152.50p 155.80p 152.10p 152.10p 1802140
02/10/2013 150.80p 156.30p 150.00p 152.00p 2305955
01/10/2013 144.20p 153.81p 143.60p 151.00p 1282891
30/09/2013 139.10p 146.90p 138.21p 144.50p 1142452
27/09/2013 143.80p 146.30p 138.60p 142.00p 602634
26/09/2013 146.70p 148.80p 143.50p 144.00p 420554
25/09/2013 147.60p 149.00p 145.10p 146.00p 919115
24/09/2013 142.70p 151.90p 140.60p 148.00p 853819
23/09/2013 145.80p 147.40p 141.30p 141.70p 769978
20/09/2013 147.40p 148.50p 145.10p 146.00p 916112
19/09/2013 148.90p 152.20p 147.30p 147.30p 1358775
18/09/2013 148.60p 148.60p 142.70p 147.60p 1037059
17/09/2013 151.00p 151.00p 147.00p 148.00p 680406
16/09/2013 154.00p 155.20p 150.90p 151.00p 752869
13/09/2013 152.70p 153.50p 151.00p 153.10p 340054
12/09/2013 151.70p 155.10p 151.60p 153.30p 1387219
11/09/2013 153.90p 155.50p 151.10p 151.40p 551895
10/09/2013 151.50p 155.26p 150.40p 153.80p 865404
09/09/2013 144.40p 151.00p 144.33p 150.40p 646091
06/09/2013 143.70p 145.00p 142.40p 145.00p 211802
05/09/2013 146.10p 146.91p 136.00p 143.40p 4093882
04/09/2013 146.00p 151.10p 144.50p 145.90p 885709
03/09/2013 143.80p 146.30p 141.80p 144.50p 278565
02/09/2013 142.40p 145.70p 140.75p 144.40p 447997
30/08/2013 144.80p 145.30p 141.00p 142.70p 371725
29/08/2013 146.80p 148.81p 144.50p 144.80p 612960
28/08/2013 139.80p 146.70p 137.00p 145.50p 868003
27/08/2013 141.50p 144.80p 138.60p 139.80p 352516
23/08/2013 141.20p 145.43p 138.80p 142.90p 427875
22/08/2013 137.90p 141.90p 137.37p 139.50p 558842
21/08/2013 133.40p 141.32p 133.20p 138.50p 465875
20/08/2013 138.90p 138.90p 130.73p 132.80p 796173
19/08/2013 141.00p 142.00p 135.10p 138.20p 364596
16/08/2013 145.30p 145.80p 137.71p 139.50p 488389
15/08/2013 150.80p 150.80p 144.00p 144.30p 355386
14/08/2013 151.60p 153.00p 150.10p 150.80p 612592
13/08/2013 148.70p 154.10p 147.90p 152.20p 332289
12/08/2013 149.60p 150.20p 142.80p 149.70p 1105698
09/08/2013 148.60p 159.00p 147.20p 148.80p 3243974
08/08/2013 137.00p 151.40p 134.00p 148.00p 1717494
07/08/2013 142.60p 145.10p 140.40p 140.70p 253251
06/08/2013 146.90p 147.60p 141.30p 142.00p 623282
05/08/2013 147.00p 151.52p 146.40p 147.00p 974893
02/08/2013 140.40p 154.10p 140.40p 146.40p 2096334
01/08/2013 130.00p 143.20p 130.00p 142.20p 1640904
31/07/2013 129.00p 130.00p 128.00p 129.30p 343356
30/07/2013 131.80p 131.80p 129.30p 130.00p 388635
29/07/2013 131.00p 134.20p 130.00p 130.00p 253670
26/07/2013 131.50p 133.00p 129.00p 132.00p 350249
25/07/2013 130.90p 131.50p 127.33p 131.00p 401273
24/07/2013 128.30p 131.90p 126.30p 131.00p 756463
23/07/2013 126.00p 129.70p 125.65p 127.50p 224820
22/07/2013 126.50p 126.90p 125.50p 126.00p 141339
19/07/2013 122.80p 126.00p 122.80p 126.00p 213380
18/07/2013 124.00p 125.10p 123.10p 123.10p 198645
17/07/2013 125.20p 125.20p 124.00p 124.00p 478587
16/07/2013 125.00p 125.09p 124.00p 124.90p 376292
15/07/2013 125.00p 125.80p 123.85p 124.80p 152528
12/07/2013 125.80p 125.80p 124.04p 124.70p 619650
11/07/2013 124.60p 125.30p 123.60p 125.30p 278049
10/07/2013 123.90p 124.20p 121.80p 124.00p 506558
09/07/2013 120.80p 124.50p 120.00p 124.00p 357474
08/07/2013 114.60p 121.00p 114.60p 120.00p 457695
05/07/2013 112.10p 116.33p 111.90p 116.00p 753255
04/07/2013 109.00p 112.70p 107.76p 112.00p 198841
03/07/2013 106.30p 108.90p 106.10p 108.00p 201439
02/07/2013 109.00p 112.00p 106.60p 106.90p 233476
01/07/2013 107.60p 110.00p 106.50p 109.40p 215086
28/06/2013 106.50p 108.30p 106.20p 107.30p 579479
27/06/2013 107.90p 108.60p 106.30p 106.50p 196068
26/06/2013 107.30p 110.23p 107.20p 107.70p 183994
25/06/2013 107.30p 107.60p 106.20p 107.20p 205137
24/06/2013 109.10p 110.00p 105.34p 107.30p 278395
21/06/2013 108.20p 110.00p 105.50p 110.00p 912141
20/06/2013 110.90p 113.00p 106.89p 107.70p 1431246
19/06/2013 107.40p 111.00p 107.40p 111.00p 535727
18/06/2013 107.90p 109.40p 104.75p 109.00p 630087
17/06/2013 109.80p 110.70p 108.50p 108.50p 219121
14/06/2013 112.80p 113.00p 109.70p 110.20p 216241
13/06/2013 111.00p 113.00p 109.60p 111.50p 846898
12/06/2013 112.10p 112.60p 110.80p 112.00p 117369
11/06/2013 115.10p 115.20p 111.83p 112.60p 139729
10/06/2013 114.90p 116.00p 114.40p 115.20p 333912
07/06/2013 113.60p 114.60p 112.70p 114.40p 541158
06/06/2013 112.50p 113.40p 112.32p 113.00p 284695
05/06/2013 112.70p 113.70p 112.50p 112.60p 371704
04/06/2013 113.60p 114.50p 113.00p 113.50p 185610
03/06/2013 112.50p 115.00p 111.90p 113.50p 324371
31/05/2013 114.40p 114.50p 113.10p 113.10p 408636
30/05/2013 113.50p 116.00p 113.10p 114.00p 198413
29/05/2013 116.00p 116.00p 113.17p 115.00p 793536
28/05/2013 116.50p 118.00p 115.00p 115.70p 742917
24/05/2013 118.00p 118.00p 114.60p 116.00p 457366
23/05/2013 120.20p 120.20p 115.58p 117.40p 700871
22/05/2013 123.00p 124.88p 120.80p 122.00p 539575
21/05/2013 119.00p 124.00p 117.10p 123.80p 707918
20/05/2013 116.70p 121.30p 116.69p 120.00p 1000855
17/05/2013 110.50p 117.20p 110.50p 116.70p 1439997
16/05/2013 111.50p 114.90p 108.00p 110.20p 1227229
15/05/2013 99.15p 111.50p 99.10p 111.40p 2394520
14/05/2013 100.00p 102.01p 99.00p 99.00p 2548229
13/05/2013 96.95p 100.00p 96.78p 99.85p 557472
10/05/2013 98.00p 99.25p 97.50p 98.00p 505466
09/05/2013 99.00p 100.00p 97.60p 98.00p 569899
08/05/2013 100.40p 102.30p 99.00p 100.00p 312607
07/05/2013 100.20p 101.90p 99.05p 100.90p 186940
03/05/2013 98.95p 100.30p 98.35p 100.00p 417120
02/05/2013 96.80p 98.30p 95.59p 97.55p 322588
01/05/2013 97.85p 97.95p 96.64p 97.50p 244764
30/04/2013 98.45p 98.45p 96.27p 97.95p 571928
29/04/2013 100.00p 100.70p 97.76p 98.10p 177051
26/04/2013 101.50p 101.70p 99.60p 99.80p 185954
25/04/2013 102.20p 102.70p 101.80p 101.90p 529007
24/04/2013 103.00p 103.10p 102.11p 102.30p 193301
23/04/2013 102.50p 103.40p 101.80p 102.50p 406760
22/04/2013 103.10p 103.50p 102.50p 102.50p 206515
19/04/2013 103.10p 103.50p 102.70p 102.80p 132190
18/04/2013 103.10p 104.00p 102.40p 102.70p 388250
17/04/2013 103.30p 103.60p 102.40p 103.00p 446955
16/04/2013 103.20p 103.80p 102.80p 102.80p 461085
15/04/2013 103.50p 104.64p 102.10p 102.80p 598200
12/04/2013 103.50p 105.40p 103.00p 103.50p 311415
11/04/2013 100.30p 104.30p 100.30p 104.20p 350203
10/04/2013 98.15p 101.16p 98.15p 100.00p 417409
09/04/2013 100.50p 101.70p 99.05p 100.20p 258298
08/04/2013 99.80p 100.50p 99.00p 99.50p 294942
05/04/2013 100.80p 100.80p 97.65p 99.40p 594666
04/04/2013 103.20p 103.20p 100.20p 100.20p 314623
03/04/2013 103.50p 105.00p 102.50p 103.00p 583444
02/04/2013 106.00p 106.40p 102.82p 104.30p 654644
28/03/2013 107.00p 107.40p 106.10p 106.10p 424433
27/03/2013 109.50p 109.50p 106.30p 106.40p 878794
26/03/2013 110.00p 110.93p 108.90p 109.00p 679802
25/03/2013 113.00p 113.10p 109.80p 110.20p 448674
22/03/2013 109.90p 113.20p 109.80p 112.30p 453061
21/03/2013 111.00p 111.11p 110.00p 110.50p 633099
20/03/2013 110.00p 114.31p 109.55p 111.00p 673412
19/03/2013 110.80p 111.20p 108.97p 109.90p 274848
18/03/2013 109.40p 111.50p 109.40p 110.70p 258861
15/03/2013 110.70p 112.00p 109.90p 111.00p 1054598
14/03/2013 112.30p 112.50p 110.53p 111.00p 469611
13/03/2013 113.90p 115.00p 111.10p 112.00p 660947
12/03/2013 114.90p 115.25p 113.00p 114.50p 561270
11/03/2013 110.80p 114.80p 110.00p 114.70p 363208
08/03/2013 111.10p 111.50p 109.80p 111.50p 470812
07/03/2013 108.70p 111.00p 107.50p 110.40p 460238
06/03/2013 106.40p 108.60p 105.40p 108.50p 761911
05/03/2013 106.20p 107.31p 105.53p 106.00p 418621
04/03/2013 106.50p 107.90p 105.70p 106.00p 739266
01/03/2013 105.20p 109.60p 105.00p 107.00p 837495
28/02/2013 105.30p 106.10p 103.90p 105.90p 624944
27/02/2013 105.50p 107.00p 104.00p 105.00p 762308
26/02/2013 101.70p 107.10p 101.70p 105.00p 854560
25/02/2013 103.50p 104.00p 102.70p 103.90p 332935
22/02/2013 103.00p 104.00p 102.70p 103.40p 276915
21/02/2013 104.80p 105.20p 102.60p 102.70p 526012
20/02/2013 104.50p 106.50p 104.00p 105.20p 701703
19/02/2013 104.00p 105.40p 103.90p 104.30p 446709
18/02/2013 104.30p 104.80p 103.60p 104.00p 129080
15/02/2013 103.20p 104.90p 102.78p 104.00p 333906
14/02/2013 104.50p 105.00p 103.20p 103.40p 430410
13/02/2013 104.80p 105.50p 103.30p 105.00p 638940
12/02/2013 104.10p 105.00p 103.18p 105.00p 437203
11/02/2013 105.00p 105.20p 103.00p 104.60p 532148
08/02/2013 101.90p 105.36p 100.90p 105.10p 1294878
07/02/2013 101.50p 103.40p 101.00p 102.00p 1651531
06/02/2013 96.50p 101.50p 96.40p 101.50p 1927444
05/02/2013 94.60p 94.85p 93.00p 94.75p 601490
04/02/2013 92.80p 95.55p 92.80p 94.55p 582712
01/02/2013 91.50p 93.95p 90.50p 93.00p 1351761
31/01/2013 94.50p 94.50p 87.65p 90.50p 6080197
30/01/2013 100.50p 100.65p 95.10p 98.70p 810252
29/01/2013 101.30p 101.34p 98.05p 100.20p 421433
28/01/2013 101.80p 103.60p 100.00p 101.20p 614821
25/01/2013 94.80p 101.80p 94.80p 101.80p 1218858
24/01/2013 96.35p 96.35p 90.70p 95.00p 3710719
23/01/2013 99.50p 100.80p 95.44p 96.00p 1542830
22/01/2013 103.00p 103.10p 98.05p 99.25p 1189575

*Close Price adjusted for both dividends and splits