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
09/01/2015 1,046.00p 1,046.00p 1,018.00p 1,022.00p 6867
08/01/2015 1,010.00p 1,035.00p 1,010.00p 1,033.00p 3218
07/01/2015 1,030.00p 1,036.00p 1,010.00p 1,010.00p 21053
06/01/2015 1,059.00p 1,078.00p 1,026.00p 1,026.00p 9030
05/01/2015 1,070.00p 1,070.00p 1,047.00p 1,070.00p 5086
02/01/2015 1,054.00p 1,054.00p 1,047.00p 1,052.00p 1643
31/12/2014 1,073.00p 1,073.00p 1,047.00p 1,047.00p 1052
30/12/2014 1,081.00p 1,081.00p 1,065.00p 1,075.00p 1524
29/12/2014 1,140.00p 1,140.00p 1,089.00p 1,089.00p 4781
24/12/2014 1,125.00p 1,133.00p 1,111.60p 1,124.00p 2457
23/12/2014 1,066.00p 1,125.00p 1,052.00p 1,125.00p 30186
22/12/2014 1,042.00p 1,064.00p 1,036.00p 1,064.00p 10245
19/12/2014 1,040.00p 1,058.00p 1,033.00p 1,045.00p 30140
18/12/2014 1,033.00p 1,040.00p 1,027.00p 1,040.00p 3897
17/12/2014 1,040.00p 1,040.00p 1,015.00p 1,020.00p 3974
16/12/2014 989.00p 1,047.00p 989.00p 1,047.00p 9172
15/12/2014 1,020.00p 1,030.00p 990.00p 1,000.00p 12232
12/12/2014 983.00p 1,014.00p 983.00p 1,005.00p 13968
11/12/2014 1,020.00p 1,030.00p 995.50p 1,008.00p 10995
10/12/2014 1,030.00p 1,047.00p 1,021.36p 1,026.00p 6375
09/12/2014 1,020.00p 1,020.00p 1,001.00p 1,010.00p 8646
08/12/2014 1,023.00p 1,031.00p 1,020.00p 1,020.00p 8129
05/12/2014 1,040.00p 1,040.00p 1,006.00p 1,025.00p 9937
04/12/2014 1,045.00p 1,045.00p 1,012.00p 1,020.00p 54924
03/12/2014 1,035.00p 1,035.00p 1,010.00p 1,019.00p 19036
02/12/2014 1,025.00p 1,026.00p 1,006.00p 1,018.00p 9736
01/12/2014 1,034.00p 1,034.00p 1,006.00p 1,017.00p 2309
28/11/2014 1,015.00p 1,035.00p 1,005.00p 1,019.00p 220410
27/11/2014 1,025.00p 1,025.00p 1,005.57p 1,010.00p 85131
26/11/2014 1,025.00p 1,027.00p 1,009.00p 1,009.00p 64027
25/11/2014 1,010.00p 1,028.15p 1,010.00p 1,020.00p 113959
24/11/2014 1,016.00p 1,027.00p 1,005.04p 1,020.00p 111297
21/11/2014 995.50p 1,026.00p 995.50p 1,020.00p 131186
20/11/2014 1,010.00p 1,027.00p 1,002.00p 1,009.00p 7632
19/11/2014 1,025.00p 1,031.60p 1,009.24p 1,027.00p 80864
18/11/2014 1,025.00p 1,025.00p 1,011.00p 1,015.00p 108452
17/11/2014 1,020.00p 1,025.00p 990.00p 1,021.00p 176280
14/11/2014 1,065.00p 1,071.00p 1,020.00p 1,032.00p 8767
13/11/2014 1,095.00p 1,095.00p 1,063.00p 1,063.00p 7641
12/11/2014 1,122.00p 1,122.00p 1,071.00p 1,085.00p 17270
11/11/2014 1,116.00p 1,140.00p 1,100.00p 1,103.00p 25820
10/11/2014 1,088.00p 1,105.15p 1,088.00p 1,103.00p 3655
07/11/2014 1,101.00p 1,122.00p 1,088.00p 1,100.00p 8543
06/11/2014 1,128.00p 1,139.00p 1,121.00p 1,121.00p 3384
05/11/2014 1,104.00p 1,135.00p 1,072.00p 1,127.00p 9562
04/11/2014 1,072.00p 1,103.00p 1,067.00p 1,103.00p 14964
03/11/2014 1,060.00p 1,072.00p 1,051.00p 1,072.00p 2812
31/10/2014 1,035.00p 1,063.00p 1,029.00p 1,051.00p 15152
30/10/2014 1,019.00p 1,035.00p 1,010.00p 1,035.00p 9442
29/10/2014 1,035.00p 1,039.00p 1,014.00p 1,032.00p 9833
28/10/2014 1,037.00p 1,038.80p 1,026.00p 1,037.00p 45604
27/10/2014 1,037.00p 1,045.00p 1,017.00p 1,028.00p 5323
24/10/2014 1,011.00p 1,051.00p 1,011.00p 1,043.00p 7051
23/10/2014 1,040.00p 1,040.00p 1,007.00p 1,033.00p 50528
22/10/2014 1,016.00p 1,051.00p 1,008.11p 1,024.00p 21724
21/10/2014 1,014.00p 1,024.00p 1,000.00p 1,018.00p 7573
20/10/2014 1,017.00p 1,021.00p 991.00p 1,005.00p 7596
17/10/2014 994.50p 994.50p 983.00p 990.00p 11554
16/10/2014 1,013.00p 1,013.00p 976.00p 988.50p 78104
15/10/2014 1,018.00p 1,043.00p 1,000.00p 1,001.00p 8633
14/10/2014 996.00p 1,007.00p 983.50p 1,000.00p 21449
13/10/2014 981.00p 1,002.00p 981.00p 995.00p 18399
10/10/2014 990.00p 1,023.00p 984.50p 984.50p 10042
09/10/2014 1,001.00p 1,025.00p 997.17p 1,000.00p 14776
08/10/2014 1,010.00p 1,025.00p 987.00p 1,003.00p 7231
07/10/2014 1,011.00p 1,011.00p 982.97p 997.00p 21675
06/10/2014 960.50p 1,005.00p 960.50p 996.00p 4196
03/10/2014 983.00p 990.07p 961.90p 990.00p 9464
02/10/2014 990.00p 990.00p 951.00p 960.00p 34163
01/10/2014 1,000.00p 1,020.00p 965.50p 980.00p 8375
30/09/2014 1,037.00p 1,041.00p 1,013.00p 1,015.00p 12180
29/09/2014 1,022.00p 1,033.00p 1,009.00p 1,025.00p 28999
26/09/2014 1,024.00p 1,045.00p 994.00p 1,007.00p 21550
25/09/2014 1,064.00p 1,064.00p 1,031.00p 1,031.00p 6984
24/09/2014 1,077.00p 1,077.00p 1,053.00p 1,060.00p 5816
23/09/2014 1,095.00p 1,095.00p 1,062.00p 1,062.00p 28568
22/09/2014 1,113.00p 1,113.00p 1,075.00p 1,094.00p 57241
19/09/2014 1,134.00p 1,134.00p 1,106.00p 1,112.00p 32140
18/09/2014 1,121.00p 1,129.00p 1,111.00p 1,116.00p 5732
17/09/2014 1,105.00p 1,122.00p 1,100.00p 1,100.00p 7637
16/09/2014 1,080.00p 1,134.00p 1,080.00p 1,134.00p 11797
15/09/2014 1,080.00p 1,115.00p 1,063.00p 1,090.00p 19966
12/09/2014 1,090.00p 1,116.00p 1,086.00p 1,086.00p 20457
11/09/2014 1,089.00p 1,130.00p 1,086.42p 1,090.00p 13539
10/09/2014 1,145.00p 1,145.00p 1,083.00p 1,100.00p 29528
09/09/2014 1,129.00p 1,130.00p 1,115.00p 1,115.00p 6981
08/09/2014 1,142.00p 1,142.00p 1,116.00p 1,120.00p 28853
05/09/2014 1,117.00p 1,142.00p 1,117.00p 1,133.00p 11219
04/09/2014 1,129.00p 1,140.00p 1,118.00p 1,118.00p 5439
03/09/2014 1,114.00p 1,124.00p 1,110.00p 1,116.00p 26350
02/09/2014 1,103.00p 1,117.00p 1,103.00p 1,110.00p 4288
01/09/2014 1,100.00p 1,119.00p 1,089.00p 1,100.00p 3637
29/08/2014 1,102.00p 1,108.00p 1,078.00p 1,082.00p 59263
28/08/2014 1,091.00p 1,100.00p 1,082.00p 1,099.00p 4839
27/08/2014 1,090.00p 1,104.06p 1,079.00p 1,092.00p 17289
26/08/2014 1,086.00p 1,090.00p 1,053.00p 1,090.00p 9906
22/08/2014 1,067.00p 1,090.00p 1,060.00p 1,090.00p 11554
21/08/2014 1,059.00p 1,082.00p 1,055.00p 1,074.00p 9465
20/08/2014 1,043.00p 1,073.00p 1,043.00p 1,050.00p 7597
19/08/2014 1,058.00p 1,070.00p 1,054.00p 1,063.00p 4634
18/08/2014 1,067.00p 1,068.00p 1,050.00p 1,050.00p 6866
15/08/2014 1,070.00p 1,070.00p 1,050.00p 1,053.00p 9185
14/08/2014 1,044.00p 1,081.00p 1,044.00p 1,070.00p 2657
13/08/2014 1,079.00p 1,079.00p 1,053.00p 1,053.00p 6166
12/08/2014 1,063.00p 1,075.00p 1,061.00p 1,075.00p 3630
11/08/2014 1,077.00p 1,088.00p 1,055.00p 1,055.00p 6770
08/08/2014 1,032.00p 1,102.00p 1,015.00p 1,088.00p 11038
07/08/2014 1,023.00p 1,060.00p 1,014.00p 1,031.00p 8170
06/08/2014 1,055.00p 1,062.00p 1,025.00p 1,025.00p 6498
05/08/2014 1,043.00p 1,066.00p 1,043.00p 1,047.00p 5825
04/08/2014 1,052.00p 1,065.00p 1,044.00p 1,044.00p 2182
01/08/2014 1,084.00p 1,084.00p 1,046.00p 1,057.00p 8772
31/07/2014 1,073.00p 1,090.00p 1,067.00p 1,084.00p 10538
30/07/2014 1,076.00p 1,093.00p 1,071.00p 1,071.00p 5291
29/07/2014 1,071.00p 1,097.00p 1,053.00p 1,072.00p 25574
28/07/2014 1,074.00p 1,074.00p 1,060.00p 1,070.00p 16039
25/07/2014 1,108.00p 1,108.00p 1,068.00p 1,070.00p 7350
24/07/2014 1,090.00p 1,101.00p 1,075.00p 1,075.00p 9068
23/07/2014 1,084.00p 1,106.00p 1,084.00p 1,100.00p 7540
22/07/2014 1,067.00p 1,100.00p 1,067.00p 1,092.00p 7679
21/07/2014 1,079.00p 1,082.00p 1,058.00p 1,082.00p 5616
18/07/2014 1,058.00p 1,090.00p 1,058.00p 1,090.00p 8384
17/07/2014 1,070.00p 1,082.00p 1,058.00p 1,082.00p 4087
16/07/2014 1,054.00p 1,071.00p 1,049.00p 1,061.00p 18546
15/07/2014 1,040.00p 1,075.00p 1,040.00p 1,072.00p 13067
14/07/2014 1,039.00p 1,062.00p 1,039.00p 1,062.00p 3594
11/07/2014 1,035.00p 1,052.20p 1,031.00p 1,040.00p 11284
10/07/2014 1,088.00p 1,089.00p 1,022.00p 1,031.00p 17512
09/07/2014 1,105.00p 1,111.00p 1,082.00p 1,082.00p 5996
08/07/2014 1,101.00p 1,111.00p 1,080.00p 1,107.00p 9530
07/07/2014 1,104.00p 1,108.00p 1,085.00p 1,100.00p 4429
04/07/2014 1,102.00p 1,113.00p 1,088.00p 1,111.00p 20023
03/07/2014 1,128.00p 1,128.00p 1,090.00p 1,101.00p 8538
02/07/2014 1,130.00p 1,130.00p 1,100.00p 1,101.00p 10179
01/07/2014 1,095.00p 1,124.00p 1,095.00p 1,117.00p 31477
30/06/2014 1,099.00p 1,110.00p 1,079.00p 1,110.00p 8795
27/06/2014 1,102.00p 1,126.00p 1,081.00p 1,083.00p 11875
26/06/2014 1,086.00p 1,107.00p 1,060.00p 1,106.00p 25835
25/06/2014 1,135.00p 1,135.00p 1,092.00p 1,125.00p 16198
24/06/2014 1,083.00p 1,111.00p 1,082.00p 1,109.00p 25091
23/06/2014 1,085.00p 1,101.00p 1,082.00p 1,098.00p 12162
20/06/2014 1,090.00p 1,123.00p 1,077.00p 1,077.00p 36525
19/06/2014 1,136.00p 1,147.00p 1,085.00p 1,100.00p 36683
18/06/2014 1,124.00p 1,147.00p 1,104.00p 1,147.00p 14608
17/06/2014 1,140.00p 1,140.00p 1,100.00p 1,100.00p 100457
16/06/2014 1,155.00p 1,155.00p 1,111.00p 1,115.00p 54548
13/06/2014 1,160.00p 1,167.00p 1,120.00p 1,125.00p 30776
12/06/2014 1,188.00p 1,188.00p 1,155.00p 1,162.00p 7522
11/06/2014 1,191.00p 1,191.00p 1,159.00p 1,175.00p 7372
10/06/2014 1,195.00p 1,195.00p 1,182.60p 1,193.00p 8365
09/06/2014 1,181.00p 1,185.00p 1,169.00p 1,184.00p 6230
06/06/2014 1,150.00p 1,187.00p 1,144.00p 1,187.00p 10826
05/06/2014 1,147.00p 1,160.00p 1,143.00p 1,148.00p 96708
04/06/2014 1,154.00p 1,170.00p 1,138.00p 1,138.00p 16833
03/06/2014 1,179.00p 1,201.00p 1,154.00p 1,154.00p 11229
02/06/2014 1,186.00p 1,202.00p 1,179.00p 1,201.00p 10761
30/05/2014 1,133.00p 1,189.00p 1,130.00p 1,189.00p 13185
29/05/2014 1,142.00p 1,152.00p 1,130.00p 1,138.00p 9702
28/05/2014 1,150.00p 1,150.00p 1,126.00p 1,145.00p 10535
27/05/2014 1,142.00p 1,142.00p 1,136.00p 1,140.00p 24623
23/05/2014 1,137.00p 1,158.00p 1,111.00p 1,139.00p 16285
22/05/2014 1,140.00p 1,161.00p 1,133.00p 1,139.00p 11057
21/05/2014 1,127.00p 1,145.00p 1,120.00p 1,140.00p 10776
20/05/2014 1,149.00p 1,150.00p 1,125.00p 1,135.00p 38701
19/05/2014 1,127.00p 1,154.00p 1,123.00p 1,140.00p 49372
16/05/2014 1,150.00p 1,150.00p 1,119.00p 1,134.00p 32916
15/05/2014 1,115.00p 1,139.00p 1,115.00p 1,130.00p 73987
14/05/2014 1,149.00p 1,150.00p 1,124.00p 1,139.00p 11199
13/05/2014 1,143.00p 1,146.00p 1,121.00p 1,125.00p 140686
12/05/2014 1,124.00p 1,145.00p 1,117.00p 1,130.00p 6557
09/05/2014 1,127.00p 1,146.00p 1,125.00p 1,131.00p 9875
08/05/2014 1,100.00p 1,152.00p 1,100.00p 1,142.00p 10626
07/05/2014 1,141.00p 1,141.00p 1,102.00p 1,115.00p 14977
06/05/2014 1,125.00p 1,134.00p 1,111.00p 1,134.00p 7821
02/05/2014 1,087.00p 1,123.00p 1,082.00p 1,111.00p 12416
01/05/2014 1,088.00p 1,089.00p 1,055.00p 1,085.00p 20285
30/04/2014 1,122.00p 1,122.00p 1,062.00p 1,070.00p 25609
29/04/2014 1,114.00p 1,131.15p 1,090.00p 1,108.00p 14165
28/04/2014 1,113.00p 1,120.00p 1,090.00p 1,090.00p 10094
25/04/2014 1,178.00p 1,178.00p 1,116.00p 1,120.00p 18238
24/04/2014 1,170.00p 1,180.00p 1,150.00p 1,156.00p 11477
23/04/2014 1,200.00p 1,200.00p 1,166.00p 1,180.00p 61946
22/04/2014 1,193.00p 1,197.00p 1,180.00p 1,185.00p 27066
17/04/2014 1,182.00p 1,190.00p 1,174.00p 1,175.00p 7378
16/04/2014 1,186.00p 1,186.00p 1,167.00p 1,178.00p 11388
15/04/2014 1,208.00p 1,213.00p 1,185.00p 1,185.00p 101246
14/04/2014 1,204.00p 1,218.40p 1,188.74p 1,202.00p 22423
11/04/2014 1,203.00p 1,209.00p 1,197.00p 1,209.00p 18875
10/04/2014 1,219.00p 1,221.00p 1,195.00p 1,198.00p 19750
09/04/2014 1,200.00p 1,232.00p 1,197.00p 1,197.00p 20550
08/04/2014 1,235.00p 1,235.00p 1,227.00p 1,227.00p 56615
07/04/2014 1,230.00p 1,237.00p 1,230.00p 1,230.00p 10087
04/04/2014 1,236.00p 1,240.00p 1,204.00p 1,232.00p 51161
03/04/2014 1,201.00p 1,226.00p 1,201.00p 1,220.00p 20941
02/04/2014 1,226.00p 1,226.00p 1,202.00p 1,220.00p 156114
01/04/2014 1,201.00p 1,235.00p 1,196.00p 1,235.00p 34223
31/03/2014 1,238.00p 1,238.00p 1,198.00p 1,198.00p 8342
28/03/2014 1,204.00p 1,221.00p 1,202.00p 1,214.00p 185127
27/03/2014 1,246.00p 1,254.32p 1,208.00p 1,223.00p 504690
26/03/2014 1,278.00p 1,278.00p 1,240.00p 1,240.00p 14048

*Close Price adjusted for both dividends and splits