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
08/11/2011 671.50p 686.00p 670.00p 673.00p 22538
07/11/2011 665.00p 678.94p 658.00p 668.50p 17061
04/11/2011 661.00p 677.00p 660.50p 677.00p 18861
03/11/2011 675.50p 676.50p 669.50p 670.00p 26164
02/11/2011 693.50p 714.50p 679.00p 679.00p 160221
01/11/2011 673.50p 690.50p 652.39p 690.50p 30774
31/10/2011 651.00p 679.50p 651.00p 678.00p 34216
28/10/2011 642.00p 657.50p 634.00p 657.50p 17711
27/10/2011 638.00p 646.00p 625.00p 631.00p 24159
26/10/2011 607.00p 631.50p 607.00p 631.50p 9966
25/10/2011 617.50p 619.50p 605.50p 613.00p 13837
24/10/2011 622.00p 626.00p 608.00p 618.00p 19302
21/10/2011 617.00p 632.00p 614.13p 622.00p 12605
20/10/2011 607.00p 617.00p 607.00p 615.50p 4607
19/10/2011 614.50p 617.00p 599.50p 617.00p 11987
18/10/2011 611.00p 611.00p 599.50p 601.50p 11250
17/10/2011 611.50p 612.50p 603.50p 611.00p 3893
14/10/2011 611.50p 612.00p 595.50p 611.00p 22562
13/10/2011 611.50p 615.00p 605.00p 612.00p 7578
12/10/2011 590.00p 612.50p 586.00p 605.00p 48438
11/10/2011 601.50p 601.50p 595.00p 595.00p 13062
10/10/2011 598.50p 605.00p 590.50p 605.00p 6631
07/10/2011 593.50p 605.00p 583.00p 598.50p 12842
06/10/2011 603.00p 607.50p 585.50p 592.00p 32869
05/10/2011 600.50p 604.50p 592.00p 592.00p 18971
04/10/2011 595.00p 601.00p 589.00p 590.00p 30166
03/10/2011 604.50p 613.00p 595.50p 603.00p 5274
30/09/2011 598.50p 615.00p 598.00p 615.00p 21671
29/09/2011 606.50p 606.50p 598.00p 598.00p 22290
28/09/2011 604.00p 614.00p 601.50p 612.00p 12046
27/09/2011 610.00p 617.00p 601.00p 615.00p 34974
26/09/2011 584.50p 610.00p 584.50p 610.00p 18944
23/09/2011 572.00p 589.00p 570.00p 582.00p 49179
22/09/2011 585.00p 588.50p 580.00p 580.00p 15064
21/09/2011 601.50p 602.50p 582.50p 590.00p 319066
20/09/2011 552.50p 607.50p 552.50p 602.50p 239398
19/09/2011 554.50p 560.00p 539.00p 557.50p 26654
16/09/2011 564.00p 575.50p 543.00p 543.00p 45051
15/09/2011 544.50p 573.54p 542.50p 559.50p 50968
14/09/2011 529.50p 549.00p 527.00p 543.50p 40555
13/09/2011 531.50p 539.50p 520.00p 529.00p 17405
12/09/2011 529.50p 534.00p 522.50p 522.50p 2552
09/09/2011 543.00p 544.00p 529.00p 535.00p 26055
08/09/2011 548.00p 548.50p 537.00p 543.00p 27882
07/09/2011 559.00p 559.00p 544.50p 550.00p 54570
06/09/2011 566.50p 573.00p 546.00p 547.50p 38722
05/09/2011 560.00p 567.50p 555.50p 567.50p 17430
02/09/2011 567.50p 569.00p 541.50p 563.50p 43444
01/09/2011 570.50p 579.00p 556.50p 559.00p 28075
31/08/2011 577.50p 578.50p 564.00p 571.00p 30460
30/08/2011 579.00p 579.00p 564.00p 564.00p 12284
26/08/2011 573.00p 581.00p 565.35p 575.50p 14541
25/08/2011 571.00p 577.50p 569.50p 570.00p 21527
24/08/2011 573.50p 578.00p 563.00p 570.00p 52845
23/08/2011 593.50p 593.50p 575.50p 575.50p 18424
22/08/2011 594.00p 600.00p 585.50p 585.50p 17118
19/08/2011 603.00p 603.00p 586.00p 586.00p 114436
18/08/2011 605.00p 612.00p 600.50p 603.00p 105094
17/08/2011 618.00p 618.00p 605.00p 606.00p 10282
16/08/2011 617.50p 618.00p 606.00p 609.00p 239483
15/08/2011 614.00p 617.00p 608.00p 612.50p 7290
12/08/2011 582.50p 624.00p 582.50p 615.00p 57524
11/08/2011 595.00p 595.00p 581.00p 584.50p 19301
10/08/2011 603.00p 604.00p 583.50p 590.50p 113147
09/08/2011 607.50p 607.50p 589.00p 595.50p 252875
08/08/2011 626.50p 631.00p 599.50p 600.00p 69713
05/08/2011 630.00p 647.00p 624.00p 628.50p 64557
04/08/2011 638.50p 642.50p 631.50p 633.00p 58795
03/08/2011 668.50p 669.50p 632.50p 632.50p 98702
02/08/2011 672.00p 682.50p 671.00p 671.00p 57386
01/08/2011 687.00p 689.50p 677.50p 677.50p 40465
29/07/2011 660.00p 684.50p 660.00p 682.00p 25176
28/07/2011 663.00p 668.00p 658.00p 665.00p 25399
27/07/2011 658.00p 672.00p 652.00p 672.00p 26939
26/07/2011 654.00p 664.00p 652.00p 664.00p 24298
25/07/2011 640.00p 650.00p 640.00p 649.00p 8721
22/07/2011 654.00p 654.00p 645.50p 649.00p 5282
21/07/2011 654.00p 661.00p 642.50p 645.00p 24901
20/07/2011 646.50p 659.50p 639.50p 659.50p 13373
19/07/2011 642.50p 653.00p 642.50p 650.50p 9182
18/07/2011 655.00p 655.50p 639.00p 644.00p 29325
15/07/2011 608.00p 680.00p 595.00p 655.00p 432681
14/07/2011 625.00p 627.00p 595.00p 595.00p 51012
13/07/2011 641.00p 648.00p 626.00p 626.00p 224209
12/07/2011 645.00p 654.50p 642.00p 645.00p 152030
11/07/2011 642.00p 653.00p 642.00p 649.50p 14049
08/07/2011 649.00p 657.00p 649.00p 651.50p 6859
07/07/2011 650.50p 655.00p 644.00p 653.50p 358964
06/07/2011 657.00p 657.00p 642.50p 647.50p 140038
05/07/2011 652.50p 656.00p 645.00p 652.50p 106989
04/07/2011 652.00p 653.00p 643.00p 652.00p 11152
01/07/2011 654.00p 655.50p 648.50p 653.00p 16818
30/06/2011 645.50p 655.00p 638.00p 653.00p 64609
29/06/2011 636.00p 648.00p 632.50p 648.00p 435931
28/06/2011 646.00p 646.00p 635.00p 636.00p 36960
27/06/2011 636.50p 645.77p 631.00p 640.00p 46020
24/06/2011 647.00p 647.00p 631.00p 631.50p 138127
23/06/2011 645.00p 645.00p 634.50p 635.00p 11676
22/06/2011 635.50p 643.00p 630.00p 636.50p 38860
21/06/2011 628.50p 632.00p 627.00p 632.00p 5350
20/06/2011 638.00p 642.50p 625.55p 642.00p 173681
17/06/2011 647.00p 648.00p 631.50p 635.00p 107999
16/06/2011 670.00p 673.50p 645.00p 646.50p 54429
15/06/2011 670.00p 678.00p 670.00p 670.00p 9245
14/06/2011 680.00p 681.50p 670.00p 670.00p 24257
13/06/2011 682.00p 682.00p 670.00p 670.00p 3801
10/06/2011 681.50p 685.00p 673.00p 681.50p 31827
09/06/2011 680.00p 689.50p 671.00p 689.50p 5946
08/06/2011 671.50p 680.00p 670.00p 674.00p 26354
07/06/2011 660.00p 678.50p 652.56p 678.50p 493909
06/06/2011 662.00p 664.50p 659.00p 660.00p 38336
03/06/2011 673.50p 675.00p 663.00p 667.50p 8061
02/06/2011 675.00p 676.00p 666.50p 675.00p 13419
01/06/2011 670.00p 678.50p 664.50p 673.00p 31915
31/05/2011 644.00p 669.50p 644.00p 663.00p 58470
27/05/2011 650.00p 660.00p 650.00p 655.00p 23119
26/05/2011 668.00p 668.00p 650.50p 655.00p 30242
25/05/2011 675.00p 675.00p 648.50p 648.50p 14893
24/05/2011 671.00p 672.00p 666.00p 670.00p 8888
23/05/2011 666.50p 667.50p 652.50p 660.00p 254056
20/05/2011 679.00p 682.04p 672.50p 672.50p 116896
19/05/2011 676.00p 680.00p 664.00p 679.50p 269705
18/05/2011 709.00p 709.00p 677.50p 677.50p 49533
17/05/2011 698.00p 700.50p 691.00p 692.50p 14072
16/05/2011 700.50p 709.00p 698.00p 698.00p 20286
13/05/2011 698.50p 705.00p 695.00p 695.50p 7757
12/05/2011 710.00p 715.00p 700.50p 700.50p 8645
11/05/2011 715.00p 719.00p 712.50p 713.00p 9006
10/05/2011 711.00p 718.00p 702.50p 718.00p 24651
09/05/2011 707.50p 710.00p 705.00p 710.00p 3608
06/05/2011 705.00p 711.00p 701.50p 707.00p 23571
05/05/2011 719.00p 719.00p 702.00p 703.00p 72250
04/05/2011 719.00p 719.00p 711.50p 718.00p 22112
03/05/2011 719.50p 719.50p 710.00p 715.00p 18189
28/04/2011 712.00p 717.50p 709.50p 713.00p 46824
27/04/2011 710.00p 712.00p 706.50p 706.50p 11472
26/04/2011 701.50p 710.00p 701.50p 710.00p 5339
21/04/2011 710.00p 720.00p 705.50p 705.50p 20240
20/04/2011 707.00p 708.00p 700.00p 708.00p 10928
19/04/2011 702.00p 702.00p 699.82p 702.00p 18213
18/04/2011 700.00p 701.50p 696.00p 697.00p 15862
15/04/2011 715.50p 715.50p 697.55p 700.50p 47738
14/04/2011 707.50p 707.50p 699.50p 704.50p 3701
13/04/2011 696.50p 705.00p 696.50p 702.00p 56178
12/04/2011 700.00p 706.50p 698.50p 700.00p 3777
11/04/2011 714.00p 714.00p 706.00p 706.00p 3666
08/04/2011 706.00p 714.50p 706.00p 710.00p 2872
07/04/2011 700.00p 710.00p 700.00p 709.00p 11692
06/04/2011 708.00p 709.50p 702.50p 707.00p 18305
05/04/2011 708.00p 710.00p 703.00p 705.50p 27650
04/04/2011 707.00p 707.00p 699.30p 706.50p 76473
01/04/2011 698.50p 717.50p 698.50p 707.00p 79191
31/03/2011 688.00p 699.50p 688.00p 697.00p 38381
30/03/2011 692.00p 692.50p 680.00p 692.00p 16946
29/03/2011 693.50p 693.50p 680.00p 680.00p 7173
28/03/2011 688.00p 695.00p 681.00p 693.00p 20012
25/03/2011 692.00p 696.50p 685.00p 685.00p 616014
24/03/2011 712.00p 712.00p 697.50p 697.50p 24772
23/03/2011 693.50p 708.00p 693.50p 705.00p 21404
22/03/2011 684.50p 704.00p 684.50p 701.00p 73596
21/03/2011 678.50p 694.00p 673.00p 690.00p 17018
18/03/2011 684.50p 684.50p 671.00p 680.00p 67062
17/03/2011 670.00p 679.50p 667.00p 676.50p 49833
16/03/2011 695.00p 695.00p 665.00p 666.00p 53186
15/03/2011 700.00p 704.00p 681.00p 690.00p 217516
14/03/2011 702.00p 711.50p 700.50p 703.00p 13897
11/03/2011 702.00p 710.50p 701.50p 704.00p 65791
10/03/2011 720.00p 720.00p 700.00p 706.00p 63625
09/03/2011 731.50p 731.50p 720.00p 726.00p 14794
08/03/2011 722.00p 735.00p 722.00p 730.00p 32019
07/03/2011 728.50p 734.02p 725.50p 726.00p 39558
04/03/2011 712.50p 733.00p 709.50p 730.00p 101256
03/03/2011 699.50p 712.50p 695.50p 712.50p 25463
02/03/2011 697.00p 705.00p 695.00p 700.00p 17439
01/03/2011 712.00p 712.00p 699.50p 708.50p 19567
28/02/2011 708.50p 708.50p 698.00p 698.00p 26025
25/02/2011 705.50p 714.50p 696.00p 701.00p 9677
24/02/2011 716.50p 716.50p 695.50p 697.50p 27301
23/02/2011 730.00p 732.50p 711.00p 712.50p 127820
22/02/2011 726.50p 731.00p 725.00p 731.00p 24139
21/02/2011 731.50p 737.00p 727.00p 728.50p 105995
18/02/2011 743.00p 743.00p 730.00p 736.00p 103603
17/02/2011 732.50p 737.50p 732.50p 735.00p 96269
16/02/2011 737.00p 737.00p 725.70p 732.50p 20271
15/02/2011 731.50p 734.00p 730.00p 732.50p 38734
14/02/2011 733.63p 750.00p 732.00p 732.50p 20201
11/02/2011 733.00p 737.50p 725.00p 735.50p 870846
10/02/2011 720.00p 735.00p 720.00p 732.50p 82797
09/02/2011 720.00p 729.50p 716.00p 729.00p 59096
08/02/2011 708.50p 719.50p 708.50p 717.00p 10456
07/02/2011 692.00p 715.00p 692.00p 715.00p 33515
04/02/2011 693.00p 700.50p 693.00p 698.00p 12189
03/02/2011 700.00p 700.00p 686.50p 696.00p 13922
02/02/2011 700.00p 700.00p 695.00p 699.50p 88066
01/02/2011 699.50p 699.50p 692.25p 698.50p 164428
31/01/2011 687.00p 694.00p 680.50p 693.00p 16474
28/01/2011 692.50p 694.00p 682.50p 685.00p 41045
27/01/2011 701.00p 707.00p 688.00p 693.00p 98258
26/01/2011 704.00p 706.50p 697.50p 706.50p 441900
25/01/2011 699.50p 708.00p 699.50p 700.00p 20445

*Close Price adjusted for both dividends and splits