Euromoney Institutional Investor (ERM) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Euromoney Institutional Investor

Date Open High Low Close* Volume
23/10/2015 980.00p 990.00p 958.00p 980.00p 26457
22/10/2015 942.00p 971.50p 942.00p 963.00p 45234
21/10/2015 964.50p 965.00p 950.00p 960.00p 223735
20/10/2015 972.00p 983.50p 932.00p 952.00p 14272
19/10/2015 998.50p 998.50p 951.00p 951.00p 17483
16/10/2015 1,001.00p 1,018.00p 995.00p 995.00p 9402
15/10/2015 991.50p 1,013.00p 991.50p 1,002.00p 6289
14/10/2015 993.50p 1,010.00p 990.00p 990.50p 501
13/10/2015 975.00p 982.00p 975.00p 976.00p 28748
12/10/2015 965.00p 994.50p 965.00p 976.50p 11959
09/10/2015 985.00p 995.00p 970.00p 994.50p 8579
08/10/2015 985.00p 985.00p 970.00p 972.00p 14483
07/10/2015 966.00p 979.50p 950.50p 979.50p 5247
06/10/2015 955.00p 973.50p 950.00p 959.00p 61518
05/10/2015 979.00p 979.00p 955.00p 955.00p 1156
02/10/2015 955.00p 998.00p 950.00p 950.00p 11565
01/10/2015 939.00p 959.00p 939.00p 952.00p 8783
30/09/2015 939.00p 955.00p 939.00p 950.00p 13447
29/09/2015 1,009.00p 1,010.00p 939.00p 940.50p 23350
28/09/2015 999.00p 1,004.44p 980.00p 981.00p 7930
25/09/2015 1,010.00p 1,015.00p 1,007.00p 1,014.00p 5928
24/09/2015 1,030.00p 1,030.00p 997.00p 1,001.00p 27204
23/09/2015 1,030.00p 1,065.00p 1,023.60p 1,064.00p 18464
22/09/2015 1,030.00p 1,041.25p 1,015.00p 1,030.00p 8241
21/09/2015 1,047.00p 1,064.00p 1,034.00p 1,034.00p 2942
18/09/2015 1,029.00p 1,065.00p 1,029.00p 1,032.00p 16130
17/09/2015 1,030.00p 1,046.00p 1,030.00p 1,030.00p 5296
16/09/2015 1,029.00p 1,044.75p 1,010.00p 1,030.00p 9104
15/09/2015 1,035.00p 1,050.00p 1,014.00p 1,035.00p 6591
14/09/2015 1,001.00p 1,039.00p 1,001.00p 1,039.00p 10315
11/09/2015 1,019.00p 1,019.00p 1,002.00p 1,002.00p 232
10/09/2015 1,039.00p 1,039.00p 1,027.00p 1,039.00p 871
09/09/2015 1,025.00p 1,049.00p 992.78p 1,045.00p 5657
08/09/2015 1,023.00p 1,023.00p 1,022.96p 1,023.00p 1307
07/09/2015 1,024.00p 1,050.00p 992.64p 1,024.00p 2720
04/09/2015 998.00p 1,025.00p 986.50p 1,010.00p 2304
03/09/2015 1,013.00p 1,040.00p 1,006.00p 1,040.00p 25250
02/09/2015 1,029.00p 1,035.00p 1,004.00p 1,004.00p 6943
01/09/2015 1,017.00p 1,038.00p 1,012.80p 1,030.00p 6413
28/08/2015 1,030.00p 1,050.00p 1,011.00p 1,011.00p 11663
27/08/2015 1,026.00p 1,047.00p 1,025.00p 1,029.00p 13841
26/08/2015 1,039.00p 1,045.00p 1,012.00p 1,012.00p 10737
25/08/2015 1,040.00p 1,075.00p 1,017.00p 1,025.00p 10137
24/08/2015 1,003.00p 1,075.00p 941.50p 1,060.00p 25290
21/08/2015 1,051.00p 1,051.00p 1,003.00p 1,003.00p 2755
20/08/2015 1,041.00p 1,059.00p 1,034.00p 1,034.00p 3568
19/08/2015 1,073.00p 1,074.00p 1,030.00p 1,030.00p 11155
18/08/2015 1,044.00p 1,103.00p 1,039.00p 1,051.00p 4145
17/08/2015 1,083.00p 1,089.00p 1,039.00p 1,039.00p 2003
14/08/2015 1,070.00p 1,075.00p 1,055.00p 1,075.00p 1245
13/08/2015 1,055.00p 1,068.00p 1,035.00p 1,056.00p 5349
12/08/2015 1,054.00p 1,083.00p 1,009.00p 1,083.00p 17300
11/08/2015 1,070.00p 1,115.00p 1,070.00p 1,074.00p 4232
10/08/2015 1,079.00p 1,081.00p 1,070.00p 1,074.00p 6206
07/08/2015 1,088.00p 1,101.00p 1,039.00p 1,064.00p 7147
06/08/2015 1,109.00p 1,109.00p 1,059.00p 1,062.00p 2500
05/08/2015 1,048.00p 1,072.00p 1,036.00p 1,072.00p 128559
04/08/2015 1,041.00p 1,076.70p 1,038.00p 1,054.00p 2885
03/08/2015 1,042.00p 1,094.00p 1,040.00p 1,078.00p 2242
31/07/2015 1,042.00p 1,078.00p 1,034.00p 1,043.00p 6006
30/07/2015 1,040.00p 1,074.00p 1,031.00p 1,058.00p 98571
29/07/2015 1,051.00p 1,068.00p 1,010.00p 1,034.00p 26075
28/07/2015 1,060.00p 1,087.00p 1,050.00p 1,050.00p 7621
27/07/2015 1,106.00p 1,106.00p 1,044.00p 1,082.00p 6384
24/07/2015 1,140.00p 1,140.00p 1,075.00p 1,100.00p 9296
23/07/2015 1,138.00p 1,138.00p 1,110.00p 1,111.00p 424649
22/07/2015 1,156.00p 1,156.00p 1,120.00p 1,139.00p 19515
21/07/2015 1,160.00p 1,170.00p 1,151.00p 1,155.00p 139366
20/07/2015 1,168.00p 1,170.96p 1,151.00p 1,151.00p 14794
17/07/2015 1,160.00p 1,178.00p 1,148.00p 1,178.00p 75919
16/07/2015 1,155.00p 1,171.00p 1,150.00p 1,150.00p 4971
15/07/2015 1,162.00p 1,189.00p 1,153.71p 1,161.00p 12702
14/07/2015 1,177.00p 1,177.00p 1,141.00p 1,165.00p 3944
13/07/2015 1,160.00p 1,195.00p 1,160.00p 1,161.00p 5799
10/07/2015 1,162.00p 1,191.00p 1,161.00p 1,169.00p 2803
09/07/2015 1,164.00p 1,200.00p 1,158.00p 1,158.00p 6705
08/07/2015 1,200.00p 1,200.00p 1,154.00p 1,180.00p 5937
07/07/2015 1,216.00p 1,216.00p 1,179.00p 1,179.00p 5169
06/07/2015 1,200.00p 1,201.00p 1,186.00p 1,200.00p 6211
03/07/2015 1,188.00p 1,225.00p 1,183.00p 1,189.00p 5906
02/07/2015 1,170.00p 1,230.00p 1,170.00p 1,230.00p 7197
01/07/2015 1,199.00p 1,200.00p 1,179.00p 1,217.00p 3103
30/06/2015 1,147.00p 1,241.00p 1,137.00p 1,217.00p 12228
29/06/2015 1,190.00p 1,190.00p 1,138.00p 1,144.00p 6897
26/06/2015 1,115.00p 1,210.00p 1,113.00p 1,207.00p 20784
25/06/2015 1,127.00p 1,127.00p 1,107.00p 1,107.00p 22296
24/06/2015 1,134.00p 1,141.00p 1,109.00p 1,115.00p 18000
23/06/2015 1,135.00p 1,143.00p 1,127.00p 1,143.00p 4989
22/06/2015 1,141.00p 1,150.00p 1,100.00p 1,126.00p 35751
19/06/2015 1,175.00p 1,190.00p 1,130.00p 1,130.00p 83237
18/06/2015 1,169.00p 1,183.00p 1,153.00p 1,154.00p 5132
17/06/2015 1,154.00p 1,190.00p 1,154.00p 1,154.00p 5518
16/06/2015 1,180.00p 1,185.00p 1,140.00p 1,156.00p 11311
15/06/2015 1,186.00p 1,195.00p 1,150.00p 1,150.00p 4875
12/06/2015 1,179.00p 1,193.00p 1,160.00p 1,180.00p 16295
11/06/2015 1,187.00p 1,190.00p 1,161.00p 1,161.00p 4010
10/06/2015 1,200.00p 1,200.00p 1,178.00p 1,190.00p 19564
09/06/2015 1,186.00p 1,190.00p 1,165.00p 1,165.00p 7159
08/06/2015 1,186.00p 1,197.00p 1,164.00p 1,171.00p 3238
05/06/2015 1,188.00p 1,210.00p 1,188.00p 1,198.00p 20860
04/06/2015 1,167.00p 1,196.21p 1,158.80p 1,176.00p 173782
03/06/2015 1,198.00p 1,200.00p 1,176.00p 1,178.00p 16388
02/06/2015 1,180.00p 1,200.00p 1,170.00p 1,181.00p 123528
01/06/2015 1,177.00p 1,194.00p 1,164.26p 1,171.00p 12769
29/05/2015 1,180.00p 1,195.00p 1,171.00p 1,171.00p 13001
28/05/2015 1,188.00p 1,195.00p 1,171.00p 1,195.00p 7942
27/05/2015 1,190.00p 1,190.00p 1,153.00p 1,183.00p 2411
26/05/2015 1,188.00p 1,190.00p 1,155.00p 1,175.00p 4456
22/05/2015 1,208.00p 1,208.00p 1,174.48p 1,177.00p 6350
21/05/2015 1,189.00p 1,200.00p 1,175.00p 1,199.00p 3020
20/05/2015 1,217.00p 1,217.00p 1,180.00p 1,199.00p 12664
19/05/2015 1,220.00p 1,220.00p 1,190.00p 1,199.00p 6516
18/05/2015 1,200.00p 1,200.00p 1,181.50p 1,195.00p 2357
15/05/2015 1,216.00p 1,216.60p 1,192.00p 1,200.00p 23456
14/05/2015 1,250.00p 1,250.00p 1,209.00p 1,209.00p 10840
13/05/2015 1,238.00p 1,250.00p 1,237.00p 1,250.00p 4664
12/05/2015 1,250.00p 1,250.00p 1,205.00p 1,211.00p 3583
11/05/2015 1,258.00p 1,281.00p 1,252.00p 1,255.00p 13094
08/05/2015 1,195.00p 1,267.00p 1,167.00p 1,261.00p 43497
07/05/2015 1,178.00p 1,195.00p 1,159.00p 1,181.00p 75678
06/05/2015 1,177.00p 1,181.00p 1,165.00p 1,165.00p 3197
05/05/2015 1,166.00p 1,180.00p 1,160.00p 1,180.00p 5920
01/05/2015 1,148.00p 1,166.00p 1,147.00p 1,159.00p 3446
30/04/2015 1,173.00p 1,182.00p 1,150.00p 1,150.00p 16710
29/04/2015 1,164.00p 1,183.00p 1,160.00p 1,166.00p 4643
28/04/2015 1,163.00p 1,184.00p 1,157.00p 1,178.00p 8819
27/04/2015 1,160.00p 1,178.00p 1,147.00p 1,170.00p 4758
24/04/2015 1,141.00p 1,160.00p 1,141.00p 1,160.00p 3645
23/04/2015 1,156.00p 1,159.00p 1,130.00p 1,150.00p 33321
22/04/2015 1,162.00p 1,162.00p 1,132.00p 1,150.00p 4037
21/04/2015 1,151.00p 1,163.00p 1,132.00p 1,150.00p 7393
20/04/2015 1,152.00p 1,160.00p 1,130.00p 1,151.00p 5264
17/04/2015 1,161.00p 1,180.00p 1,146.00p 1,150.00p 5451
16/04/2015 1,155.00p 1,177.00p 1,155.00p 1,160.00p 4446
15/04/2015 1,138.00p 1,162.00p 1,130.00p 1,150.00p 6047
14/04/2015 1,155.00p 1,160.00p 1,140.00p 1,150.00p 5216
13/04/2015 1,170.00p 1,186.00p 1,155.00p 1,162.00p 3755
10/04/2015 1,200.00p 1,203.00p 1,154.00p 1,177.00p 10757
09/04/2015 1,165.00p 1,198.37p 1,146.00p 1,185.00p 11241
08/04/2015 1,168.00p 1,172.00p 1,134.00p 1,134.00p 6624
07/04/2015 1,132.00p 1,195.00p 1,132.00p 1,159.00p 19156
02/04/2015 1,128.00p 1,143.00p 1,100.00p 1,142.00p 93078
01/04/2015 1,090.00p 1,131.00p 1,090.00p 1,100.00p 12353
31/03/2015 1,114.00p 1,120.00p 1,104.00p 1,120.00p 12767
30/03/2015 1,105.00p 1,105.00p 1,079.00p 1,102.00p 38173
27/03/2015 1,100.00p 1,100.00p 1,080.00p 1,096.00p 45090
26/03/2015 1,090.00p 1,119.00p 1,055.00p 1,086.00p 135601
25/03/2015 1,095.00p 1,139.00p 1,095.00p 1,130.00p 26786
24/03/2015 1,110.00p 1,130.00p 1,100.00p 1,128.00p 31615
23/03/2015 1,123.00p 1,132.00p 1,101.00p 1,118.00p 16637
20/03/2015 1,044.00p 1,113.00p 1,027.00p 1,113.00p 24549
19/03/2015 1,053.00p 1,057.00p 1,031.00p 1,031.00p 3190
18/03/2015 1,053.00p 1,058.00p 1,030.00p 1,030.00p 8953
17/03/2015 1,045.00p 1,056.00p 1,023.00p 1,023.00p 6611
16/03/2015 1,065.00p 1,065.00p 1,035.00p 1,035.00p 7188
13/03/2015 1,028.00p 1,065.00p 1,028.00p 1,061.00p 13464
12/03/2015 1,027.00p 1,040.00p 1,021.00p 1,025.00p 18517
11/03/2015 1,023.00p 1,039.92p 1,015.00p 1,021.00p 9286
10/03/2015 1,026.00p 1,036.84p 1,010.00p 1,013.00p 6735
09/03/2015 1,034.00p 1,054.00p 1,027.00p 1,033.00p 16495
06/03/2015 1,052.00p 1,054.00p 1,032.00p 1,032.00p 6717
05/03/2015 1,060.00p 1,060.00p 1,033.00p 1,038.00p 12201
04/03/2015 1,060.00p 1,060.00p 1,021.00p 1,059.00p 1716
03/03/2015 1,024.00p 1,056.00p 1,024.00p 1,045.00p 7619
02/03/2015 1,027.00p 1,055.00p 1,027.00p 1,045.00p 2537
27/02/2015 1,010.00p 1,060.00p 1,010.00p 1,045.00p 5788
26/02/2015 1,054.00p 1,054.00p 1,027.00p 1,029.00p 5490
25/02/2015 1,012.00p 1,042.00p 1,012.00p 1,036.00p 3664
24/02/2015 1,040.00p 1,053.00p 1,013.00p 1,030.00p 13201
23/02/2015 1,062.00p 1,076.00p 1,050.00p 1,060.00p 7429
20/02/2015 1,016.00p 1,070.00p 1,016.00p 1,065.00p 8403
19/02/2015 1,037.00p 1,042.00p 1,025.00p 1,042.00p 13153
18/02/2015 1,010.00p 1,027.40p 1,005.00p 1,010.00p 18470
17/02/2015 1,026.00p 1,030.00p 1,004.00p 1,010.00p 15554
16/02/2015 1,040.00p 1,040.00p 1,000.00p 1,026.00p 30148
13/02/2015 1,004.00p 1,008.00p 980.00p 1,000.00p 185564
12/02/2015 1,013.00p 1,020.00p 1,000.00p 1,000.00p 44431
11/02/2015 1,017.00p 1,032.00p 1,004.00p 1,014.00p 11474
10/02/2015 1,025.00p 1,034.60p 1,002.00p 1,011.00p 14650
09/02/2015 1,021.00p 1,065.00p 1,006.00p 1,015.00p 10771
06/02/2015 1,002.00p 1,056.00p 1,002.00p 1,056.00p 4313
05/02/2015 1,018.00p 1,039.89p 1,010.00p 1,026.00p 6197
04/02/2015 1,050.00p 1,050.00p 1,024.00p 1,029.00p 17793
03/02/2015 1,094.00p 1,094.00p 1,020.00p 1,030.00p 19270
02/02/2015 1,060.00p 1,077.00p 1,060.00p 1,066.00p 154847
30/01/2015 1,070.00p 1,079.00p 1,062.00p 1,075.00p 8175
29/01/2015 1,030.00p 1,086.00p 1,023.00p 1,077.00p 24475
28/01/2015 1,035.00p 1,079.00p 1,035.00p 1,078.00p 5281
27/01/2015 1,095.00p 1,100.76p 1,030.00p 1,056.00p 5314
26/01/2015 1,013.00p 1,112.00p 1,012.00p 1,097.00p 19957
23/01/2015 1,028.00p 1,060.00p 1,007.00p 1,057.00p 33123
22/01/2015 1,029.00p 1,029.00p 1,000.00p 1,008.00p 95790
21/01/2015 1,032.00p 1,032.00p 1,015.00p 1,016.00p 43462
20/01/2015 1,019.00p 1,033.00p 1,005.00p 1,022.00p 28949
19/01/2015 994.50p 1,020.00p 994.50p 1,005.00p 11355
16/01/2015 1,011.00p 1,016.00p 1,004.00p 1,011.00p 4315
15/01/2015 1,020.00p 1,020.00p 1,000.00p 1,010.00p 8810
14/01/2015 1,005.00p 1,020.00p 1,000.00p 1,010.00p 9285
13/01/2015 1,004.00p 1,011.00p 992.20p 1,000.00p 98997
12/01/2015 1,009.00p 1,036.64p 1,000.20p 1,004.00p 18309

*Close Price adjusted for both dividends and splits