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
12/06/2013 940.00p 965.00p 940.00p 965.00p 18388
11/06/2013 935.00p 951.00p 935.00p 951.00p 16311
10/06/2013 956.00p 959.50p 935.00p 935.00p 14353
07/06/2013 949.00p 958.00p 942.50p 954.50p 31025
06/06/2013 955.00p 962.00p 954.50p 957.00p 28112
05/06/2013 945.00p 965.00p 945.00p 958.50p 13225
04/06/2013 939.00p 965.50p 939.00p 960.00p 20060
03/06/2013 943.00p 959.00p 942.00p 955.00p 22991
31/05/2013 920.50p 985.00p 914.50p 942.00p 434888
30/05/2013 923.50p 937.50p 923.50p 928.50p 85959
29/05/2013 937.50p 942.00p 923.50p 923.50p 32566
28/05/2013 930.00p 940.00p 925.50p 937.50p 40517
24/05/2013 930.00p 949.00p 917.00p 930.00p 96474
23/05/2013 989.50p 989.50p 916.00p 921.00p 62182
22/05/2013 997.00p 997.50p 985.60p 990.00p 84821
21/05/2013 999.00p 1,009.00p 991.50p 996.00p 39969
20/05/2013 1,002.00p 1,010.00p 978.50p 998.00p 38484
17/05/2013 999.50p 1,005.00p 994.00p 998.00p 101703
16/05/2013 1,008.00p 1,023.65p 960.50p 992.00p 141897
15/05/2013 1,011.00p 1,030.00p 1,010.10p 1,030.00p 20795
14/05/2013 1,014.00p 1,019.00p 1,007.00p 1,013.00p 10465
13/05/2013 1,009.00p 1,013.00p 1,003.00p 1,010.00p 20852
10/05/2013 1,006.00p 1,019.00p 1,002.00p 1,007.00p 59146
09/05/2013 997.50p 1,007.00p 995.00p 1,002.00p 32369
08/05/2013 989.50p 995.50p 989.00p 995.00p 42445
07/05/2013 982.00p 990.00p 979.00p 990.00p 16324
03/05/2013 986.50p 998.50p 979.00p 998.50p 17453
02/05/2013 986.50p 986.50p 970.00p 980.00p 81619
01/05/2013 975.00p 990.00p 970.00p 990.00p 56901
30/04/2013 960.00p 980.00p 959.50p 980.00p 14683
29/04/2013 959.00p 963.50p 955.00p 963.50p 3976
26/04/2013 950.50p 955.00p 948.50p 955.00p 11027
25/04/2013 946.00p 950.00p 941.00p 950.00p 12317
24/04/2013 935.50p 949.50p 935.50p 945.00p 52869
23/04/2013 935.00p 940.00p 925.76p 940.00p 18108
22/04/2013 945.00p 948.50p 924.50p 933.00p 20756
19/04/2013 952.00p 958.00p 940.00p 940.00p 8830
18/04/2013 952.50p 967.00p 952.50p 958.00p 17353
17/04/2013 961.50p 969.00p 890.00p 961.00p 65079
16/04/2013 965.50p 970.00p 956.00p 962.00p 24531
15/04/2013 999.00p 1,004.40p 968.50p 970.00p 34162
12/04/2013 992.00p 1,009.00p 991.00p 1,001.00p 22791
11/04/2013 978.00p 1,000.00p 972.00p 994.50p 18679
10/04/2013 980.00p 982.00p 970.50p 982.00p 12571
09/04/2013 957.00p 980.00p 955.78p 980.00p 19187
08/04/2013 963.00p 963.00p 954.00p 956.50p 34913
05/04/2013 959.00p 963.00p 951.38p 963.00p 15538
04/04/2013 966.00p 970.80p 953.00p 953.00p 21459
03/04/2013 970.00p 972.00p 957.00p 963.50p 20119
02/04/2013 962.50p 975.00p 955.00p 970.00p 14736
28/03/2013 949.50p 966.50p 940.00p 966.50p 59243
27/03/2013 929.50p 942.00p 928.00p 939.00p 19357
26/03/2013 912.00p 928.00p 905.50p 928.00p 38508
25/03/2013 915.00p 915.00p 908.50p 912.00p 21740
22/03/2013 916.00p 930.00p 900.00p 906.00p 36653
21/03/2013 898.00p 930.00p 898.00p 930.00p 24851
20/03/2013 914.50p 916.50p 901.00p 901.50p 21063
19/03/2013 909.50p 916.50p 903.00p 916.50p 31618
18/03/2013 904.50p 910.00p 900.00p 910.00p 71300
15/03/2013 909.50p 910.50p 901.50p 910.00p 64441
14/03/2013 916.50p 916.50p 902.55p 909.00p 22370
13/03/2013 919.50p 920.00p 906.50p 911.00p 26295
12/03/2013 915.50p 920.00p 910.50p 920.00p 39594
11/03/2013 905.00p 920.00p 905.00p 920.00p 18632
08/03/2013 912.50p 915.00p 905.00p 910.00p 17495
07/03/2013 931.00p 931.00p 912.00p 912.00p 29084
06/03/2013 933.00p 933.00p 916.50p 928.00p 21573
05/03/2013 916.50p 935.00p 916.50p 935.00p 9798
04/03/2013 925.00p 928.50p 916.50p 918.00p 26582
01/03/2013 917.00p 925.00p 915.00p 925.00p 17925
28/02/2013 915.00p 921.00p 911.00p 921.00p 16321
27/02/2013 920.00p 920.00p 911.50p 915.00p 5361
26/02/2013 922.50p 922.50p 915.00p 915.00p 10283
25/02/2013 920.50p 926.00p 920.00p 920.00p 9284
22/02/2013 922.00p 930.00p 920.00p 925.00p 15535
21/02/2013 938.00p 938.00p 923.00p 924.50p 29766
20/02/2013 944.00p 944.00p 935.50p 938.00p 12195
19/02/2013 950.00p 950.00p 936.00p 940.00p 12436
18/02/2013 949.50p 949.50p 930.00p 936.00p 15512
15/02/2013 938.50p 950.00p 932.00p 947.00p 12498
14/02/2013 928.00p 943.31p 921.00p 932.00p 3015400
13/02/2013 918.50p 932.00p 918.00p 932.00p 14814
12/02/2013 928.50p 929.50p 919.00p 922.00p 10198
11/02/2013 924.00p 933.00p 924.00p 927.00p 7058
08/02/2013 936.00p 942.50p 935.50p 935.50p 47871
07/02/2013 929.50p 950.00p 923.50p 943.50p 34674
06/02/2013 922.50p 930.00p 908.50p 930.00p 21791
05/02/2013 923.00p 923.00p 915.00p 915.00p 2159
04/02/2013 895.00p 920.00p 887.00p 920.00p 41197
01/02/2013 877.00p 899.00p 875.50p 895.00p 113150
31/01/2013 885.00p 893.00p 884.29p 890.00p 69265
30/01/2013 904.00p 904.00p 890.50p 894.00p 16242
29/01/2013 906.00p 906.00p 899.50p 900.50p 25892
28/01/2013 923.50p 929.50p 901.00p 905.00p 16014
25/01/2013 950.00p 950.00p 920.00p 920.00p 49005
24/01/2013 912.50p 964.00p 911.00p 951.50p 33734
23/01/2013 910.00p 918.50p 905.50p 911.00p 18295
22/01/2013 910.50p 917.00p 909.50p 911.00p 24081
21/01/2013 910.50p 917.00p 910.50p 917.00p 13111
18/01/2013 902.50p 920.00p 898.50p 920.00p 26095
17/01/2013 900.00p 900.00p 888.91p 898.50p 113592
16/01/2013 891.50p 899.50p 891.50p 895.00p 68510
15/01/2013 900.50p 901.50p 893.00p 897.00p 52057
14/01/2013 904.00p 904.00p 888.00p 895.50p 23658
11/01/2013 893.00p 899.00p 889.50p 893.50p 4720
10/01/2013 890.00p 901.00p 887.00p 890.00p 20706
09/01/2013 886.00p 896.00p 886.00p 893.50p 17200
08/01/2013 890.00p 893.50p 886.00p 890.00p 56698
07/01/2013 899.00p 899.00p 886.00p 887.50p 43071
04/01/2013 888.00p 894.00p 885.00p 894.00p 44880
03/01/2013 891.50p 891.50p 885.00p 888.00p 31930
02/01/2013 871.50p 900.50p 868.00p 892.00p 56117
31/12/2012 861.00p 870.50p 855.50p 870.50p 9436
28/12/2012 864.50p 869.50p 860.00p 861.50p 14419
27/12/2012 855.50p 860.00p 854.50p 858.50p 2986
24/12/2012 868.00p 869.43p 852.04p 858.50p 11274
21/12/2012 852.00p 889.50p 843.00p 889.50p 63863
20/12/2012 833.50p 854.00p 829.00p 854.00p 27916
19/12/2012 820.00p 839.00p 810.00p 839.00p 21463
18/12/2012 806.00p 820.00p 799.00p 820.00p 64180
17/12/2012 809.50p 812.50p 804.00p 808.00p 3911
14/12/2012 808.00p 812.00p 802.00p 812.00p 32621
13/12/2012 798.50p 805.00p 793.50p 805.00p 23863
12/12/2012 798.50p 810.00p 798.50p 807.00p 41428
11/12/2012 794.00p 801.50p 793.50p 798.50p 167303
10/12/2012 801.00p 808.50p 796.00p 797.00p 9085
07/12/2012 799.50p 803.00p 798.50p 801.00p 51965
06/12/2012 804.00p 812.00p 793.00p 802.50p 26832
05/12/2012 804.50p 810.50p 801.50p 810.50p 11710
04/12/2012 783.50p 807.50p 782.50p 807.00p 20711
03/12/2012 776.00p 786.00p 776.00p 785.50p 22733
30/11/2012 760.00p 786.00p 745.00p 783.00p 36363
29/11/2012 750.50p 765.00p 748.50p 765.00p 9009
28/11/2012 744.50p 756.00p 744.00p 755.00p 13340
27/11/2012 750.00p 760.00p 745.00p 752.00p 81427
26/11/2012 762.50p 762.50p 747.00p 747.50p 19534
23/11/2012 764.50p 772.50p 745.00p 752.00p 17983
22/11/2012 774.50p 782.00p 764.00p 765.00p 31824
21/11/2012 794.00p 794.00p 775.00p 788.50p 12614
20/11/2012 796.00p 809.50p 788.00p 795.50p 58611
19/11/2012 800.00p 809.50p 787.50p 809.50p 46592
16/11/2012 805.50p 805.50p 783.50p 793.00p 44529
15/11/2012 786.00p 812.50p 780.10p 799.50p 23391
14/11/2012 794.50p 802.00p 788.50p 788.50p 76980
13/11/2012 786.50p 798.00p 779.77p 797.00p 8638
12/11/2012 781.50p 781.50p 776.00p 780.00p 19620
09/11/2012 773.50p 784.50p 773.50p 780.00p 4756
08/11/2012 779.50p 785.00p 772.50p 779.00p 7887
07/11/2012 784.50p 785.00p 769.00p 769.00p 7616
06/11/2012 785.00p 785.00p 780.00p 785.00p 46988
05/11/2012 780.50p 790.00p 780.00p 784.50p 5530
02/11/2012 790.00p 790.00p 785.00p 790.00p 3553
01/11/2012 798.50p 798.66p 785.50p 790.00p 19960
31/10/2012 783.50p 804.50p 783.50p 800.00p 273927
30/10/2012 782.50p 792.50p 777.02p 792.50p 9707
29/10/2012 781.50p 788.50p 775.50p 788.50p 33804
26/10/2012 792.50p 792.50p 776.00p 781.50p 30195
25/10/2012 780.00p 791.50p 775.50p 791.50p 7211
24/10/2012 766.00p 792.50p 766.00p 792.50p 8169
23/10/2012 768.00p 780.50p 768.00p 780.50p 46917
22/10/2012 768.00p 775.50p 764.94p 770.50p 11116
19/10/2012 771.50p 779.00p 765.00p 772.00p 26479
18/10/2012 787.00p 787.00p 772.50p 777.00p 9356
17/10/2012 763.00p 787.00p 763.00p 787.00p 11796
16/10/2012 775.00p 775.00p 765.79p 772.50p 28417
15/10/2012 766.00p 776.00p 766.00p 775.00p 5822
12/10/2012 766.50p 775.00p 764.50p 775.00p 5726
11/10/2012 770.00p 774.50p 762.50p 771.50p 7195
10/10/2012 765.50p 777.00p 764.50p 777.00p 4491
09/10/2012 775.00p 781.00p 773.00p 773.00p 139596
08/10/2012 779.50p 786.50p 771.50p 780.50p 37587
05/10/2012 777.50p 785.00p 775.50p 776.00p 15098
04/10/2012 784.50p 785.50p 774.50p 774.50p 5341
03/10/2012 779.00p 795.00p 770.00p 784.50p 13072
02/10/2012 767.00p 775.50p 759.50p 770.00p 251037
01/10/2012 772.50p 776.00p 766.50p 766.50p 33422
28/09/2012 780.00p 780.00p 767.00p 770.00p 117226
27/09/2012 799.00p 800.50p 766.00p 766.00p 76717
26/09/2012 775.50p 801.50p 767.50p 792.50p 188742
25/09/2012 755.00p 772.50p 755.00p 769.00p 36157
24/09/2012 761.50p 766.00p 750.00p 757.00p 16075
21/09/2012 802.00p 805.00p 752.00p 763.00p 88085
20/09/2012 805.50p 805.50p 798.00p 805.00p 4544
19/09/2012 804.50p 809.50p 802.00p 807.50p 54136
18/09/2012 799.50p 799.50p 793.00p 796.00p 59673
17/09/2012 796.50p 805.00p 785.52p 805.00p 70573
14/09/2012 799.00p 809.50p 794.00p 802.00p 65753
13/09/2012 772.50p 798.00p 769.00p 793.50p 25058
12/09/2012 775.50p 779.00p 772.50p 779.00p 13757
11/09/2012 760.00p 778.00p 760.00p 777.00p 18384
10/09/2012 768.00p 770.00p 765.50p 769.50p 5998
07/09/2012 770.00p 770.00p 756.00p 770.00p 9445
06/09/2012 758.50p 765.00p 758.50p 764.00p 2526
05/09/2012 764.00p 764.00p 755.00p 755.50p 12522
04/09/2012 769.50p 769.50p 758.00p 764.50p 19187
03/09/2012 762.50p 770.00p 753.64p 770.00p 5010
31/08/2012 751.00p 770.00p 751.00p 770.00p 23396
30/08/2012 765.00p 765.00p 756.00p 758.00p 1238
29/08/2012 754.50p 770.00p 750.00p 768.00p 122011
28/08/2012 765.00p 765.00p 751.00p 751.00p 43124

*Close Price adjusted for both dividends and splits