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
09/04/2010 555.00p 555.00p 543.00p 550.00p 23368
08/04/2010 550.00p 553.50p 539.50p 552.00p 41953
07/04/2010 535.00p 555.00p 527.00p 552.00p 193402
06/04/2010 520.00p 533.50p 520.00p 530.00p 108327
01/04/2010 516.50p 525.00p 516.50p 525.00p 31882
31/03/2010 510.00p 525.00p 509.50p 520.00p 419272
30/03/2010 506.50p 513.00p 501.00p 505.00p 77156
29/03/2010 516.00p 516.00p 500.00p 501.00p 169245
26/03/2010 520.00p 525.00p 503.00p 516.00p 66906
25/03/2010 509.00p 516.00p 500.00p 505.00p 137408
24/03/2010 475.00p 516.00p 473.30p 505.00p 88069
23/03/2010 472.00p 475.00p 470.10p 475.00p 11879
22/03/2010 468.10p 474.40p 465.00p 472.60p 45390
19/03/2010 468.10p 475.00p 466.40p 470.00p 521274
18/03/2010 463.40p 470.00p 462.50p 470.00p 18279
17/03/2010 464.60p 470.00p 463.30p 468.40p 31137
16/03/2010 468.00p 472.00p 467.50p 467.50p 138333
15/03/2010 468.00p 469.30p 462.50p 468.00p 16092
12/03/2010 466.60p 475.00p 464.60p 466.60p 106053
11/03/2010 465.80p 475.30p 463.10p 466.60p 72693
10/03/2010 468.00p 473.30p 462.50p 463.00p 57680
09/03/2010 474.10p 474.90p 465.00p 470.00p 69322
08/03/2010 468.50p 472.00p 463.20p 463.90p 46585
05/03/2010 468.00p 475.00p 465.09p 471.40p 43277
04/03/2010 462.50p 470.00p 462.50p 464.10p 70970
03/03/2010 473.00p 473.00p 462.50p 462.50p 45605
02/03/2010 466.50p 475.00p 465.00p 466.20p 23625
01/03/2010 466.20p 473.40p 463.30p 470.00p 21166
26/02/2010 470.00p 470.60p 462.60p 470.20p 15523
25/02/2010 468.00p 472.30p 462.90p 470.50p 40672
24/02/2010 474.40p 474.40p 467.80p 467.80p 58183
23/02/2010 473.00p 473.00p 463.10p 473.00p 66382
22/02/2010 474.20p 474.20p 468.10p 473.50p 179273
19/02/2010 470.60p 473.40p 465.80p 467.00p 27409
18/02/2010 471.80p 472.00p 462.50p 471.30p 337501
17/02/2010 477.30p 477.30p 467.50p 469.00p 196709
16/02/2010 473.00p 477.40p 466.00p 475.00p 184170
15/02/2010 475.00p 475.10p 465.60p 473.00p 118165
12/02/2010 471.80p 480.00p 459.80p 475.00p 146702
11/02/2010 472.00p 479.90p 471.90p 479.90p 20110
10/02/2010 480.90p 480.90p 467.00p 472.30p 223982
09/02/2010 468.90p 480.00p 468.90p 473.00p 70789
08/02/2010 481.20p 482.40p 473.00p 480.00p 170176
05/02/2010 480.00p 485.30p 474.40p 484.00p 82875
04/02/2010 485.00p 485.00p 477.50p 481.00p 28750
03/02/2010 481.10p 483.90p 477.50p 482.40p 23336
02/02/2010 469.80p 479.90p 469.80p 479.90p 44396
01/02/2010 475.70p 481.00p 470.00p 474.00p 38737
29/01/2010 485.10p 485.10p 470.30p 470.30p 80638
28/01/2010 474.50p 486.80p 468.00p 475.60p 67335
27/01/2010 463.20p 471.00p 463.20p 468.30p 126761
26/01/2010 468.00p 468.00p 462.00p 468.00p 46294
25/01/2010 466.10p 466.10p 461.10p 461.10p 8308
22/01/2010 465.00p 474.00p 460.00p 472.00p 73250
21/01/2010 464.70p 465.50p 455.10p 461.70p 131739
20/01/2010 468.20p 470.00p 457.00p 464.00p 256977
19/01/2010 470.00p 470.00p 460.90p 463.90p 63553
18/01/2010 460.00p 469.60p 460.00p 467.80p 2892
15/01/2010 463.70p 469.90p 457.00p 468.00p 222181
14/01/2010 463.00p 463.00p 450.80p 461.60p 362201
13/01/2010 455.00p 458.40p 452.00p 453.80p 241095
12/01/2010 455.00p 465.00p 452.10p 458.00p 33674
11/01/2010 448.00p 455.00p 448.00p 450.00p 17715
08/01/2010 447.50p 452.90p 442.10p 446.60p 67015
07/01/2010 449.50p 449.50p 442.00p 444.10p 22540
06/01/2010 441.70p 450.00p 437.50p 441.00p 137647
05/01/2010 445.00p 453.00p 433.00p 443.70p 52724
04/01/2010 438.00p 445.00p 433.00p 438.50p 22201
31/12/2009 435.00p 444.00p 433.60p 435.70p 62237
30/12/2009 432.00p 440.00p 430.98p 440.00p 6436
29/12/2009 427.20p 440.00p 427.20p 436.00p 33941
24/12/2009 440.00p 440.00p 438.30p 438.30p 161
23/12/2009 439.00p 439.50p 426.70p 438.10p 7169
22/12/2009 429.90p 440.00p 423.80p 436.00p 67928
21/12/2009 421.00p 430.00p 419.00p 424.30p 102699
18/12/2009 426.00p 427.60p 420.00p 424.00p 208798
17/12/2009 432.00p 440.00p 427.00p 434.30p 209405
16/12/2009 420.00p 440.00p 411.60p 438.40p 82146
15/12/2009 423.00p 423.00p 406.40p 414.00p 53208
14/12/2009 415.90p 422.80p 410.00p 420.30p 15540
11/12/2009 415.00p 415.00p 404.60p 411.00p 25164
10/12/2009 402.00p 414.00p 402.00p 414.00p 23623
09/12/2009 409.40p 412.00p 400.80p 411.00p 86883
08/12/2009 410.00p 410.00p 404.10p 405.00p 250982
07/12/2009 421.70p 421.70p 404.00p 407.60p 707441
04/12/2009 401.30p 422.80p 397.00p 415.20p 46092
03/12/2009 404.90p 410.00p 395.60p 407.10p 37348
02/12/2009 394.00p 407.90p 390.00p 407.90p 109273
01/12/2009 395.00p 398.90p 385.40p 396.50p 83253
30/11/2009 390.10p 395.00p 385.40p 393.00p 45002
27/11/2009 401.50p 401.50p 386.00p 395.00p 111654
26/11/2009 397.90p 409.90p 396.00p 401.00p 207211
25/11/2009 396.80p 407.00p 384.20p 400.20p 56577
24/11/2009 395.00p 397.10p 383.00p 392.10p 25382
23/11/2009 400.00p 405.00p 395.00p 402.40p 38883
20/11/2009 396.40p 400.00p 396.00p 399.20p 16757
19/11/2009 401.50p 411.00p 396.00p 397.00p 33684
18/11/2009 415.10p 415.10p 393.90p 402.80p 288210
17/11/2009 426.00p 435.90p 412.00p 412.00p 103986
16/11/2009 441.50p 447.54p 425.43p 436.00p 58708
13/11/2009 424.00p 441.50p 415.90p 441.50p 42229
12/11/2009 410.00p 423.20p 404.68p 423.20p 84408
11/11/2009 396.00p 403.00p 391.00p 403.00p 14510
10/11/2009 392.00p 395.00p 387.00p 391.50p 123732
09/11/2009 377.90p 391.00p 377.90p 388.40p 141352
06/11/2009 373.00p 380.00p 373.00p 379.10p 4665
05/11/2009 380.00p 380.00p 373.40p 380.00p 5240
04/11/2009 379.30p 380.00p 376.00p 380.00p 60678
03/11/2009 372.00p 378.00p 372.00p 377.00p 164539
02/11/2009 375.00p 380.00p 373.00p 380.00p 30196
30/10/2009 384.20p 384.20p 375.00p 380.00p 26719
29/10/2009 384.80p 384.90p 378.00p 380.00p 10537
28/10/2009 379.00p 388.00p 377.00p 379.10p 37365
27/10/2009 377.00p 379.00p 372.10p 379.00p 34626
26/10/2009 377.00p 378.00p 377.00p 377.00p 38153
23/10/2009 380.50p 383.00p 377.00p 377.00p 25073
22/10/2009 380.50p 380.50p 375.00p 378.20p 3979
21/10/2009 379.80p 381.40p 371.80p 379.40p 59144
20/10/2009 383.00p 383.00p 372.80p 378.30p 5080
19/10/2009 383.00p 383.00p 372.00p 383.00p 21327
16/10/2009 385.10p 385.10p 372.00p 378.00p 178951
15/10/2009 376.00p 385.00p 375.00p 375.90p 17856
14/10/2009 391.60p 391.60p 375.10p 377.50p 58530
13/10/2009 382.00p 392.10p 382.00p 384.20p 865655
12/10/2009 385.00p 390.00p 382.00p 385.50p 74562
09/10/2009 388.00p 390.00p 382.00p 385.00p 42660
08/10/2009 380.00p 385.10p 371.90p 385.00p 116928
07/10/2009 375.70p 385.00p 372.30p 378.00p 39741
06/10/2009 367.20p 380.00p 364.40p 378.00p 308165
05/10/2009 375.00p 375.00p 361.70p 372.30p 9505
02/10/2009 366.40p 371.50p 352.90p 370.00p 31405
01/10/2009 374.00p 376.20p 357.00p 370.00p 28856
30/09/2009 380.00p 390.40p 370.00p 373.30p 171013
29/09/2009 355.00p 380.00p 355.00p 380.00p 366814
28/09/2009 341.00p 357.00p 338.00p 357.00p 490068
25/09/2009 308.50p 347.80p 308.50p 347.80p 100845
24/09/2009 310.00p 310.20p 303.00p 304.00p 27717
23/09/2009 318.00p 318.00p 309.00p 309.70p 34357
22/09/2009 310.50p 318.90p 308.10p 310.00p 62013
21/09/2009 308.50p 309.00p 300.20p 301.40p 14786

*Close Price adjusted for both dividends and splits