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
24/01/2011 705.50p 709.50p 699.50p 700.50p 63140
21/01/2011 710.00p 710.00p 700.00p 707.00p 134751
20/01/2011 730.00p 730.00p 704.00p 704.00p 972225
19/01/2011 715.00p 732.17p 709.00p 732.00p 67260
18/01/2011 702.50p 710.00p 702.50p 710.00p 25603
17/01/2011 684.00p 706.00p 684.00p 706.00p 46871
14/01/2011 696.50p 704.00p 688.00p 688.00p 67813
13/01/2011 690.00p 704.00p 690.00p 696.50p 27512
12/01/2011 689.50p 707.00p 689.50p 703.00p 43158
11/01/2011 707.00p 707.00p 697.00p 705.00p 45392
10/01/2011 693.00p 708.00p 680.00p 700.50p 32202
07/01/2011 699.00p 709.00p 695.00p 695.00p 12115
06/01/2011 700.00p 707.00p 690.00p 698.00p 26688
05/01/2011 707.00p 708.00p 698.50p 703.00p 8992
04/01/2011 705.50p 711.17p 700.00p 700.00p 16549
31/12/2010 694.00p 707.00p 692.00p 692.00p 15989
30/12/2010 690.00p 700.00p 682.00p 687.00p 12093
29/12/2010 690.50p 692.50p 682.50p 692.50p 10182
24/12/2010 690.00p 690.00p 682.50p 686.50p 4994
23/12/2010 694.00p 698.80p 684.00p 696.00p 10603
22/12/2010 694.00p 700.00p 694.00p 699.00p 8862
21/12/2010 692.00p 696.00p 685.00p 687.00p 21662
20/12/2010 690.00p 697.00p 689.50p 689.50p 46044
17/12/2010 700.00p 700.00p 687.50p 690.00p 91068
16/12/2010 700.50p 702.50p 687.00p 687.00p 71445
15/12/2010 702.00p 702.50p 690.50p 694.50p 62056
14/12/2010 701.00p 707.50p 701.00p 704.50p 43035
13/12/2010 725.00p 725.00p 703.50p 709.00p 50483
10/12/2010 729.00p 732.00p 710.00p 722.00p 39694
09/12/2010 720.00p 730.00p 720.00p 727.00p 88292
08/12/2010 715.00p 720.00p 712.27p 720.00p 120948
07/12/2010 700.00p 715.00p 695.00p 715.00p 133581
06/12/2010 683.00p 700.00p 683.00p 700.00p 29506
03/12/2010 696.00p 702.00p 686.00p 695.00p 19837
02/12/2010 706.00p 706.00p 698.00p 701.50p 27262
01/12/2010 705.50p 708.75p 695.00p 704.00p 53633
30/11/2010 709.50p 710.00p 695.00p 695.00p 147781
29/11/2010 708.00p 709.00p 700.50p 706.50p 121443
26/11/2010 702.00p 710.50p 700.00p 708.00p 13086
25/11/2010 691.50p 710.00p 691.50p 703.50p 38674
24/11/2010 695.00p 703.50p 690.50p 703.50p 144170
23/11/2010 695.00p 700.00p 695.00p 695.00p 19045
22/11/2010 702.50p 702.50p 690.51p 700.00p 11737
19/11/2010 680.00p 714.00p 680.00p 705.00p 392417
18/11/2010 670.00p 679.50p 670.00p 675.00p 59861
17/11/2010 665.00p 675.00p 665.00p 674.50p 188793
16/11/2010 681.50p 685.00p 673.50p 677.00p 79172
15/11/2010 684.50p 685.00p 671.50p 685.00p 12560
12/11/2010 665.50p 677.50p 665.00p 673.00p 95409
11/11/2010 671.00p 683.00p 669.50p 672.50p 28909
10/11/2010 648.50p 680.00p 646.00p 671.50p 70051
09/11/2010 650.00p 658.00p 650.00p 655.00p 51812
08/11/2010 654.50p 655.00p 650.00p 650.00p 8724
05/11/2010 654.00p 657.00p 649.02p 650.00p 99171
04/11/2010 653.00p 660.00p 642.00p 655.00p 70518
03/11/2010 646.00p 655.00p 646.00p 650.00p 24939
02/11/2010 637.50p 655.00p 637.50p 655.00p 12193
01/11/2010 654.50p 655.00p 643.00p 654.50p 254919
29/10/2010 629.50p 651.00p 629.50p 649.00p 215684
28/10/2010 638.00p 648.00p 630.00p 648.00p 80284
27/10/2010 635.00p 648.00p 630.50p 640.50p 19819
26/10/2010 650.00p 652.00p 635.50p 641.50p 134220
25/10/2010 615.00p 656.00p 615.00p 656.00p 44819
22/10/2010 606.00p 619.00p 605.88p 619.00p 81328
21/10/2010 610.50p 615.00p 602.52p 615.00p 44960
20/10/2010 602.00p 608.00p 602.00p 605.00p 15484
19/10/2010 595.00p 611.00p 595.00p 607.50p 38154
18/10/2010 597.50p 602.00p 594.00p 601.50p 7361
15/10/2010 604.50p 604.50p 595.00p 597.50p 13368
14/10/2010 599.00p 606.00p 594.00p 602.50p 28360
13/10/2010 599.00p 605.00p 594.00p 598.50p 215981
12/10/2010 604.00p 606.00p 596.00p 605.00p 20593
11/10/2010 610.00p 610.00p 598.00p 598.00p 103710
08/10/2010 597.50p 605.50p 597.50p 605.00p 201175
07/10/2010 600.00p 608.00p 599.00p 599.00p 17388
06/10/2010 608.00p 608.00p 600.00p 602.00p 23952
05/10/2010 609.50p 609.50p 597.00p 597.00p 90962
04/10/2010 612.50p 615.00p 604.00p 605.00p 28654
01/10/2010 615.50p 615.50p 607.50p 607.50p 14088
30/09/2010 612.50p 615.00p 608.00p 611.00p 56574
29/09/2010 615.00p 619.00p 605.50p 605.50p 10328
28/09/2010 615.00p 617.50p 611.50p 613.50p 96350
27/09/2010 607.00p 615.00p 595.00p 613.50p 62430
24/09/2010 595.50p 610.00p 595.50p 601.00p 58283
23/09/2010 587.50p 592.50p 582.00p 590.00p 82099
22/09/2010 595.50p 595.50p 581.00p 582.50p 22547
21/09/2010 595.00p 595.00p 580.00p 584.50p 24272
20/09/2010 590.00p 594.00p 586.00p 594.00p 9041
17/09/2010 604.00p 604.00p 580.00p 585.00p 137035
16/09/2010 605.00p 605.00p 596.50p 600.00p 55865
15/09/2010 587.00p 604.00p 587.00p 601.50p 482543
14/09/2010 604.50p 604.50p 589.00p 589.50p 6083
13/09/2010 593.50p 600.02p 587.47p 597.00p 261314
10/09/2010 587.00p 593.50p 587.00p 593.50p 182059
09/09/2010 592.00p 592.00p 585.00p 590.00p 409665
08/09/2010 585.00p 590.00p 582.00p 590.00p 27587
07/09/2010 587.50p 592.00p 582.50p 589.50p 360659
06/09/2010 590.00p 590.00p 582.00p 590.00p 22240
03/09/2010 590.00p 590.00p 582.50p 585.00p 31796
02/09/2010 591.50p 591.50p 582.00p 584.00p 57081
01/09/2010 583.00p 590.00p 583.00p 589.00p 38928
31/08/2010 573.50p 591.00p 573.50p 588.50p 161036
27/08/2010 590.00p 590.00p 575.50p 586.00p 48018
26/08/2010 589.50p 589.50p 583.00p 586.00p 34561
25/08/2010 580.00p 590.00p 580.00p 590.00p 893730
24/08/2010 580.00p 581.00p 575.00p 578.00p 178617
23/08/2010 574.50p 588.00p 570.50p 588.00p 39768
20/08/2010 592.00p 592.00p 546.03p 584.00p 100742
19/08/2010 602.00p 602.00p 586.50p 586.50p 22728
18/08/2010 604.50p 604.50p 596.00p 602.00p 69836
17/08/2010 602.50p 610.00p 600.00p 610.00p 3140
16/08/2010 605.50p 613.00p 600.00p 605.50p 34420
13/08/2010 610.00p 620.00p 602.00p 620.00p 4961
12/08/2010 600.50p 610.00p 599.50p 610.00p 8183
11/08/2010 610.00p 610.00p 600.50p 607.50p 7680
10/08/2010 608.50p 622.00p 605.00p 615.00p 121058
09/08/2010 605.00p 617.00p 604.00p 617.00p 105489
06/08/2010 622.00p 622.00p 604.50p 615.00p 31374
05/08/2010 620.00p 622.50p 608.50p 622.00p 30728
04/08/2010 620.00p 620.00p 608.50p 615.00p 101455
03/08/2010 620.00p 620.00p 606.50p 620.00p 17812
02/08/2010 605.00p 619.00p 603.00p 619.00p 63054
30/07/2010 599.50p 605.00p 592.00p 605.00p 90413
29/07/2010 595.00p 598.00p 586.50p 598.00p 39808
28/07/2010 590.00p 597.00p 580.00p 597.00p 78061
27/07/2010 595.00p 595.00p 580.50p 586.00p 50086
26/07/2010 595.00p 595.00p 584.00p 593.00p 37967
23/07/2010 588.00p 590.00p 580.00p 580.00p 109035
22/07/2010 584.50p 593.00p 581.00p 590.00p 38412
21/07/2010 577.00p 588.50p 575.00p 580.50p 206903
20/07/2010 585.00p 588.50p 575.50p 588.50p 81499
19/07/2010 595.00p 600.00p 589.00p 589.00p 5661
16/07/2010 608.00p 608.00p 595.00p 595.00p 5441
15/07/2010 606.50p 606.50p 598.50p 598.50p 5665
14/07/2010 619.50p 619.50p 601.00p 603.00p 18896
13/07/2010 595.00p 620.00p 595.00p 613.00p 67357
12/07/2010 599.00p 611.50p 599.00p 610.00p 44684
09/07/2010 580.50p 610.00p 580.50p 600.00p 24598
08/07/2010 576.50p 587.00p 569.00p 586.50p 88184
07/07/2010 562.00p 577.00p 562.00p 575.50p 43889
06/07/2010 573.00p 579.00p 564.50p 575.50p 5496
05/07/2010 570.00p 578.00p 569.50p 576.50p 29848
02/07/2010 589.00p 589.00p 571.50p 576.50p 75913
01/07/2010 585.50p 598.50p 577.00p 577.00p 55194
30/06/2010 595.50p 601.50p 594.50p 599.50p 24658
29/06/2010 595.00p 602.00p 592.50p 595.50p 19143
28/06/2010 608.50p 609.00p 596.50p 604.50p 32479
25/06/2010 612.00p 612.00p 597.00p 599.50p 20465
24/06/2010 609.50p 613.50p 595.00p 612.00p 26312
23/06/2010 604.00p 605.50p 595.50p 598.50p 53963
22/06/2010 603.00p 608.00p 595.00p 602.50p 39875
21/06/2010 626.00p 626.00p 600.00p 603.00p 32776
18/06/2010 629.50p 630.00p 610.00p 615.50p 171647
17/06/2010 622.00p 627.50p 620.50p 620.50p 10407
16/06/2010 625.00p 630.00p 620.50p 630.00p 54277
15/06/2010 592.00p 625.00p 586.50p 625.00p 224118
14/06/2010 582.50p 590.00p 582.00p 589.50p 111567
11/06/2010 575.00p 589.50p 569.50p 587.50p 109624
10/06/2010 551.00p 575.00p 551.00p 573.00p 29130
09/06/2010 581.50p 581.50p 550.50p 562.50p 42057
08/06/2010 600.00p 604.50p 570.00p 575.50p 23061
07/06/2010 600.00p 600.00p 593.50p 594.50p 80161
04/06/2010 625.00p 625.00p 600.00p 600.00p 95565
03/06/2010 610.00p 630.00p 610.00p 624.00p 79120
02/06/2010 597.00p 614.50p 590.00p 610.00p 82441
01/06/2010 596.50p 596.50p 588.00p 592.50p 132355
28/05/2010 586.00p 596.00p 583.00p 588.50p 22873
27/05/2010 571.00p 586.00p 571.00p 586.00p 39377
26/05/2010 564.00p 587.00p 554.00p 587.00p 120888
25/05/2010 570.00p 571.50p 550.00p 558.50p 57054
24/05/2010 578.00p 585.00p 571.50p 573.50p 27643
21/05/2010 586.50p 586.50p 568.50p 568.50p 116327
20/05/2010 566.50p 590.00p 566.50p 585.00p 683699
19/05/2010 583.00p 583.50p 568.00p 576.00p 75482
18/05/2010 578.00p 582.00p 569.00p 575.50p 205325
17/05/2010 557.50p 590.00p 557.50p 577.00p 72126
14/05/2010 551.00p 563.00p 551.00p 558.00p 41970
13/05/2010 534.50p 568.00p 534.50p 568.00p 68254
12/05/2010 508.00p 534.50p 508.00p 531.00p 25756
11/05/2010 525.00p 525.00p 505.50p 510.00p 173533
10/05/2010 516.50p 525.00p 509.00p 517.50p 21910
07/05/2010 506.00p 515.00p 500.00p 506.50p 181418
06/05/2010 510.00p 516.00p 506.00p 510.00p 51717
05/05/2010 527.00p 527.00p 510.00p 518.50p 29825
04/05/2010 514.50p 529.50p 513.00p 516.00p 30391
30/04/2010 520.00p 521.00p 508.50p 516.00p 43157
29/04/2010 506.00p 520.00p 506.00p 514.50p 19461
28/04/2010 520.00p 520.50p 507.50p 515.00p 22038
27/04/2010 526.00p 538.50p 520.00p 520.00p 24287
26/04/2010 524.50p 540.00p 524.50p 530.50p 17132
23/04/2010 534.50p 542.00p 526.50p 530.00p 16692
22/04/2010 526.00p 531.50p 524.00p 525.50p 36416
21/04/2010 532.50p 542.00p 530.00p 530.50p 11083
20/04/2010 542.00p 542.00p 533.50p 533.50p 18823
19/04/2010 535.00p 541.50p 535.00p 536.00p 13076
16/04/2010 544.00p 549.00p 535.00p 537.50p 18069
15/04/2010 546.00p 555.00p 543.00p 552.50p 18888
14/04/2010 555.00p 555.00p 543.00p 550.00p 20109
13/04/2010 551.50p 555.00p 550.00p 550.00p 35631
12/04/2010 555.00p 560.00p 547.50p 557.00p 88809

*Close Price adjusted for both dividends and splits