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
25/03/2014 1,298.00p 1,298.00p 1,253.00p 1,268.00p 21286
24/03/2014 1,270.00p 1,285.00p 1,260.50p 1,265.00p 132508
21/03/2014 1,265.00p 1,274.00p 1,217.00p 1,269.00p 292264
20/03/2014 1,259.00p 1,279.00p 1,259.00p 1,265.00p 40695
19/03/2014 1,260.00p 1,275.00p 1,259.00p 1,265.00p 32182
18/03/2014 1,265.00p 1,272.00p 1,242.32p 1,267.00p 22757
17/03/2014 1,253.00p 1,272.00p 1,250.00p 1,272.00p 47230
14/03/2014 1,260.00p 1,264.00p 1,240.00p 1,255.00p 19412
13/03/2014 1,233.00p 1,264.00p 1,233.00p 1,264.00p 20631
12/03/2014 1,230.00p 1,253.00p 1,230.00p 1,240.00p 25192
11/03/2014 1,245.00p 1,253.00p 1,231.00p 1,253.00p 16319
10/03/2014 1,250.00p 1,269.00p 1,241.00p 1,241.00p 14757
07/03/2014 1,245.00p 1,260.36p 1,240.00p 1,250.00p 26059
06/03/2014 1,317.00p 1,317.00p 1,242.00p 1,242.00p 19612
05/03/2014 1,288.00p 1,299.00p 1,281.00p 1,295.00p 12279
04/03/2014 1,289.00p 1,297.00p 1,284.00p 1,295.00p 17919
03/03/2014 1,303.00p 1,319.00p 1,281.00p 1,288.00p 22276
28/02/2014 1,337.00p 1,337.00p 1,301.00p 1,319.00p 10717
27/02/2014 1,330.00p 1,336.00p 1,310.00p 1,317.00p 12840
26/02/2014 1,339.00p 1,351.00p 1,333.40p 1,334.00p 8720
25/02/2014 1,364.00p 1,364.00p 1,344.00p 1,347.00p 29737
24/02/2014 1,376.00p 1,376.00p 1,352.00p 1,359.00p 5024
21/02/2014 1,370.00p 1,388.00p 1,357.00p 1,385.00p 14580
20/02/2014 1,353.00p 1,364.00p 1,349.00p 1,364.00p 9063
19/02/2014 1,325.00p 1,382.00p 1,325.00p 1,378.00p 17957
18/02/2014 1,323.00p 1,355.00p 1,323.00p 1,355.00p 74787
17/02/2014 1,345.00p 1,358.00p 1,335.49p 1,337.00p 56545
14/02/2014 1,280.00p 1,343.00p 1,279.00p 1,337.00p 28341
13/02/2014 1,248.00p 1,288.00p 1,246.00p 1,287.00p 2891867
12/02/2014 1,250.00p 1,262.00p 1,250.00p 1,254.00p 8144
11/02/2014 1,260.00p 1,278.00p 1,255.00p 1,262.00p 18704
10/02/2014 1,260.00p 1,275.00p 1,260.00p 1,270.00p 14592
07/02/2014 1,279.00p 1,281.00p 1,264.42p 1,275.00p 11116
06/02/2014 1,269.00p 1,285.00p 1,269.00p 1,281.00p 12965
05/02/2014 1,306.00p 1,307.00p 1,280.00p 1,280.00p 22348
04/02/2014 1,310.00p 1,324.00p 1,305.00p 1,307.00p 214000
03/02/2014 1,319.00p 1,333.00p 1,317.00p 1,324.00p 14445
31/01/2014 1,320.00p 1,326.00p 1,298.00p 1,326.00p 43300
30/01/2014 1,323.00p 1,330.00p 1,320.00p 1,321.00p 24684
29/01/2014 1,324.00p 1,330.00p 1,315.00p 1,320.00p 30978
28/01/2014 1,297.00p 1,325.00p 1,297.00p 1,320.00p 12039
27/01/2014 1,322.00p 1,330.00p 1,299.88p 1,315.00p 331972
24/01/2014 1,364.00p 1,372.00p 1,311.00p 1,319.00p 18854
23/01/2014 1,355.00p 1,377.00p 1,355.00p 1,372.00p 125564
22/01/2014 1,351.00p 1,392.05p 1,343.00p 1,375.00p 39586
21/01/2014 1,352.00p 1,357.00p 1,342.00p 1,342.00p 95612
20/01/2014 1,333.00p 1,360.00p 1,324.00p 1,352.00p 12575
17/01/2014 1,336.00p 1,345.00p 1,314.00p 1,333.00p 134424
16/01/2014 1,335.00p 1,352.00p 1,329.00p 1,330.00p 14433
15/01/2014 1,362.00p 1,364.00p 1,341.00p 1,341.00p 23805
14/01/2014 1,342.00p 1,364.00p 1,341.00p 1,364.00p 8102
13/01/2014 1,351.00p 1,364.00p 1,341.00p 1,364.00p 165864
10/01/2014 1,323.00p 1,365.00p 1,323.00p 1,365.00p 225213
09/01/2014 1,328.00p 1,345.00p 1,323.00p 1,323.00p 8241
08/01/2014 1,338.00p 1,357.00p 1,325.00p 1,330.00p 655957
07/01/2014 1,362.00p 1,362.00p 1,340.00p 1,350.00p 13819
06/01/2014 1,340.00p 1,354.18p 1,330.00p 1,350.00p 17195
03/01/2014 1,353.00p 1,353.00p 1,330.00p 1,332.00p 1130977
02/01/2014 1,380.00p 1,380.00p 1,343.00p 1,353.00p 8714
31/12/2013 1,359.00p 1,378.00p 1,303.00p 1,350.00p 27179
30/12/2013 1,377.00p 1,388.30p 1,369.00p 1,378.00p 14418
27/12/2013 1,344.00p 1,388.00p 1,341.50p 1,388.00p 109036
24/12/2013 1,344.00p 1,344.00p 1,342.85p 1,344.00p 2512
23/12/2013 1,331.00p 1,338.00p 1,317.00p 1,338.00p 109274
20/12/2013 1,319.00p 1,336.00p 1,303.00p 1,336.00p 159419
19/12/2013 1,339.00p 1,339.00p 1,322.00p 1,325.00p 8690
18/12/2013 1,319.00p 1,331.00p 1,304.00p 1,331.00p 9515
17/12/2013 1,298.00p 1,315.00p 1,290.00p 1,304.00p 20157
16/12/2013 1,282.00p 1,298.00p 1,282.00p 1,294.00p 7613
13/12/2013 1,289.00p 1,295.00p 1,276.96p 1,295.00p 7570
12/12/2013 1,286.00p 1,289.00p 1,271.00p 1,280.00p 11424
11/12/2013 1,252.00p 1,290.00p 1,248.00p 1,275.00p 9894
10/12/2013 1,266.00p 1,271.00p 1,252.00p 1,263.00p 3969
09/12/2013 1,256.00p 1,269.00p 1,252.00p 1,252.00p 6184
06/12/2013 1,253.00p 1,255.00p 1,230.00p 1,255.00p 26525
05/12/2013 1,230.00p 1,248.00p 1,230.00p 1,238.00p 51374
04/12/2013 1,237.00p 1,251.00p 1,231.84p 1,244.00p 5613
03/12/2013 1,271.00p 1,276.00p 1,231.53p 1,245.00p 32167
02/12/2013 1,259.00p 1,275.00p 1,243.00p 1,265.00p 32435
29/11/2013 1,205.00p 1,259.03p 1,195.00p 1,243.00p 35193
28/11/2013 1,179.00p 1,203.00p 1,178.00p 1,195.00p 17581
27/11/2013 1,171.00p 1,179.00p 1,160.00p 1,179.00p 2604
26/11/2013 1,161.00p 1,170.00p 1,160.00p 1,160.00p 3440
25/11/2013 1,153.00p 1,160.00p 1,148.00p 1,157.00p 6942
22/11/2013 1,157.00p 1,165.00p 1,149.00p 1,155.00p 7360
21/11/2013 1,143.00p 1,159.00p 1,130.00p 1,152.00p 37923
20/11/2013 1,139.00p 1,143.00p 1,122.15p 1,130.00p 6989
19/11/2013 1,139.00p 1,142.00p 1,130.00p 1,135.00p 4359
18/11/2013 1,117.00p 1,136.00p 1,117.00p 1,130.00p 17109
15/11/2013 1,137.00p 1,137.00p 1,120.00p 1,122.00p 15117
14/11/2013 1,108.00p 1,133.00p 1,108.00p 1,122.00p 38113
13/11/2013 1,114.00p 1,121.00p 1,111.00p 1,120.00p 7317
12/11/2013 1,118.00p 1,124.00p 1,112.00p 1,115.00p 11282
11/11/2013 1,110.00p 1,124.00p 1,109.00p 1,124.00p 53182
08/11/2013 1,105.00p 1,114.20p 1,102.00p 1,106.00p 4988
07/11/2013 1,092.00p 1,111.00p 1,091.00p 1,105.00p 9574
06/11/2013 1,093.00p 1,099.00p 1,089.00p 1,094.00p 8552
05/11/2013 1,073.00p 1,093.00p 1,070.00p 1,093.00p 12005
04/11/2013 1,088.00p 1,090.00p 1,070.00p 1,070.00p 15265
01/11/2013 1,062.00p 1,081.00p 1,062.00p 1,071.00p 8086
31/10/2013 1,063.00p 1,080.00p 1,060.00p 1,075.00p 16106
30/10/2013 1,045.00p 1,076.00p 1,031.00p 1,075.00p 21775
29/10/2013 1,025.00p 1,045.00p 1,016.00p 1,045.00p 26496
28/10/2013 1,016.00p 1,033.00p 1,002.00p 1,014.00p 13111
25/10/2013 1,030.00p 1,043.00p 1,019.95p 1,028.00p 7186
24/10/2013 1,057.00p 1,057.00p 1,020.00p 1,020.00p 16360
23/10/2013 1,055.00p 1,061.00p 1,048.00p 1,053.00p 5604
22/10/2013 1,066.00p 1,070.00p 1,055.00p 1,055.00p 37981
21/10/2013 1,080.00p 1,080.00p 1,065.00p 1,065.00p 15482
18/10/2013 1,080.00p 1,080.00p 1,065.00p 1,070.00p 16999
17/10/2013 1,075.00p 1,100.00p 1,065.00p 1,065.00p 10338
16/10/2013 1,067.00p 1,086.00p 1,067.00p 1,080.00p 23497
15/10/2013 1,068.00p 1,076.00p 1,061.00p 1,070.00p 14590
14/10/2013 1,075.00p 1,080.24p 1,052.00p 1,070.00p 13888
11/10/2013 1,080.00p 1,096.00p 1,060.00p 1,060.00p 41496
10/10/2013 1,072.00p 1,092.00p 1,060.00p 1,090.00p 168672
09/10/2013 1,085.00p 1,097.00p 1,046.00p 1,046.00p 14185
08/10/2013 1,108.00p 1,110.00p 1,085.00p 1,085.00p 2429
07/10/2013 1,100.00p 1,115.00p 1,091.00p 1,109.00p 6408
04/10/2013 1,117.00p 1,137.00p 1,106.00p 1,110.00p 8230
03/10/2013 1,161.00p 1,161.00p 1,115.00p 1,117.00p 33788
02/10/2013 1,145.00p 1,160.00p 1,140.00p 1,146.00p 11788
01/10/2013 1,146.00p 1,160.00p 1,146.00p 1,160.00p 12024
30/09/2013 1,118.00p 1,160.00p 1,118.00p 1,160.00p 11930
27/09/2013 1,130.00p 1,145.00p 1,123.75p 1,145.00p 5632
26/09/2013 1,139.00p 1,145.00p 1,121.00p 1,140.00p 24015
25/09/2013 1,144.00p 1,158.00p 1,110.00p 1,145.00p 25910
24/09/2013 1,078.00p 1,159.00p 1,051.00p 1,149.00p 59940
23/09/2013 1,088.00p 1,088.00p 1,051.00p 1,051.00p 10075
20/09/2013 1,115.00p 1,133.03p 1,068.00p 1,080.00p 32924
19/09/2013 1,170.00p 1,170.00p 1,113.00p 1,113.00p 17445
18/09/2013 1,145.00p 1,155.00p 1,139.80p 1,155.00p 5667
17/09/2013 1,159.00p 1,164.00p 1,144.00p 1,144.00p 12467
16/09/2013 1,158.00p 1,168.00p 1,153.00p 1,164.00p 3171
13/09/2013 1,157.00p 1,162.00p 1,151.00p 1,162.00p 1926
12/09/2013 1,175.00p 1,179.00p 1,150.00p 1,150.00p 7707
11/09/2013 1,200.00p 1,200.00p 1,175.00p 1,184.00p 9663
10/09/2013 1,202.00p 1,202.00p 1,192.00p 1,197.00p 3244
09/09/2013 1,205.00p 1,205.00p 1,195.00p 1,200.00p 6257
06/09/2013 1,196.00p 1,205.00p 1,185.00p 1,205.00p 9132
05/09/2013 1,217.00p 1,220.00p 1,197.00p 1,197.00p 7276
04/09/2013 1,207.00p 1,207.00p 1,193.00p 1,201.00p 3233
03/09/2013 1,219.00p 1,222.00p 1,200.00p 1,200.00p 5526
02/09/2013 1,190.00p 1,230.00p 1,183.00p 1,209.00p 30556
30/08/2013 1,191.00p 1,202.00p 1,180.00p 1,202.00p 11062
29/08/2013 1,148.00p 1,186.00p 1,148.00p 1,180.00p 18736
28/08/2013 1,155.00p 1,160.00p 1,147.00p 1,157.00p 4315
27/08/2013 1,180.00p 1,180.00p 1,157.00p 1,157.00p 10463
23/08/2013 1,150.00p 1,180.00p 1,140.00p 1,180.00p 29697
22/08/2013 1,150.00p 1,150.00p 1,128.00p 1,140.00p 14998
21/08/2013 1,121.00p 1,140.00p 1,102.00p 1,140.00p 12822
20/08/2013 1,123.00p 1,123.00p 1,100.00p 1,107.00p 4732
19/08/2013 1,115.00p 1,123.00p 1,100.00p 1,104.00p 14980
16/08/2013 1,120.00p 1,120.00p 1,104.00p 1,115.00p 5007
15/08/2013 1,100.00p 1,112.00p 1,100.00p 1,104.00p 14924
14/08/2013 1,100.00p 1,116.28p 1,100.00p 1,104.00p 4400
13/08/2013 1,104.00p 1,108.00p 1,100.00p 1,104.00p 56588
12/08/2013 1,099.00p 1,099.00p 1,085.00p 1,093.00p 6246
09/08/2013 1,101.00p 1,105.00p 1,078.00p 1,090.00p 15240
08/08/2013 1,088.00p 1,099.00p 1,078.00p 1,078.00p 9053
07/08/2013 1,098.00p 1,105.00p 1,075.00p 1,075.00p 5265
06/08/2013 1,101.00p 1,105.00p 1,094.00p 1,105.00p 4286
05/08/2013 1,074.00p 1,105.00p 1,074.00p 1,101.00p 24684
02/08/2013 1,065.00p 1,083.00p 1,060.00p 1,074.00p 16759
01/08/2013 1,051.00p 1,065.00p 1,051.00p 1,061.00p 4017
31/07/2013 1,053.00p 1,065.00p 1,051.00p 1,065.00p 6091
30/07/2013 1,055.00p 1,064.00p 1,048.00p 1,053.00p 49298
29/07/2013 1,059.00p 1,059.00p 1,045.00p 1,053.00p 3439
26/07/2013 1,080.00p 1,080.00p 1,047.00p 1,047.00p 8228
25/07/2013 1,079.00p 1,103.00p 1,074.00p 1,078.00p 3378
24/07/2013 1,101.00p 1,108.00p 1,092.00p 1,103.00p 8400
23/07/2013 1,085.00p 1,101.00p 1,085.00p 1,100.00p 13809
22/07/2013 1,110.00p 1,110.00p 1,091.00p 1,094.00p 11887
19/07/2013 1,094.00p 1,105.00p 1,093.00p 1,096.00p 17287
18/07/2013 1,077.00p 1,115.00p 1,071.00p 1,105.00p 34793
17/07/2013 1,053.00p 1,071.00p 1,053.00p 1,071.00p 5770
16/07/2013 1,065.00p 1,070.00p 1,057.00p 1,070.00p 4541
15/07/2013 1,065.00p 1,070.00p 1,060.00p 1,069.00p 6606
12/07/2013 1,050.00p 1,062.00p 1,048.40p 1,062.00p 5488
11/07/2013 1,037.00p 1,050.00p 1,035.00p 1,050.00p 18608
10/07/2013 1,029.00p 1,043.00p 1,029.00p 1,035.00p 9536
09/07/2013 1,054.00p 1,054.00p 1,039.00p 1,042.00p 23124
08/07/2013 1,012.00p 1,053.00p 1,011.00p 1,039.00p 14218
05/07/2013 1,007.00p 1,014.00p 1,004.00p 1,011.00p 11597
04/07/2013 978.00p 1,008.00p 969.50p 1,008.00p 36514
03/07/2013 1,000.00p 1,000.00p 972.50p 978.00p 23424
02/07/2013 1,030.00p 1,042.00p 986.50p 990.00p 37334
01/07/2013 1,028.00p 1,040.00p 1,023.00p 1,040.00p 5886
28/06/2013 1,050.00p 1,050.00p 1,023.00p 1,023.00p 41658
27/06/2013 1,044.00p 1,044.00p 1,038.00p 1,040.00p 22663
26/06/2013 1,038.00p 1,040.00p 1,023.00p 1,030.00p 16975
25/06/2013 1,022.00p 1,040.00p 1,022.00p 1,038.00p 20931
24/06/2013 1,037.00p 1,040.00p 1,029.42p 1,040.00p 14579
21/06/2013 1,024.00p 1,050.00p 1,022.00p 1,040.00p 71983
20/06/2013 1,010.00p 1,024.00p 1,005.00p 1,022.00p 27873
19/06/2013 994.00p 1,035.00p 990.00p 1,020.00p 96976
18/06/2013 989.50p 995.00p 982.00p 993.50p 25523
17/06/2013 971.50p 987.00p 971.50p 987.00p 81750
14/06/2013 961.50p 984.00p 961.50p 984.00p 13804
13/06/2013 952.50p 972.00p 952.50p 964.00p 35753

*Close Price adjusted for both dividends and splits