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
17/02/2022 930.00p 943.00p 927.00p 928.00p 407244
16/02/2022 948.00p 949.00p 920.00p 926.00p 2298089
15/02/2022 947.00p 950.51p 936.00p 940.00p 841077
14/02/2022 942.00p 949.00p 938.00p 942.00p 74911
11/02/2022 985.00p 985.00p 947.00p 956.00p 43386
10/02/2022 947.00p 966.00p 940.00p 963.00p 177047
09/02/2022 933.00p 943.00p 929.00p 937.00p 53098
08/02/2022 925.00p 929.00p 917.00p 927.00p 47412
07/02/2022 941.00p 941.00p 916.00p 926.00p 64381
04/02/2022 928.00p 932.00p 916.00p 920.00p 136187
03/02/2022 923.00p 935.20p 909.00p 916.00p 56961
02/02/2022 939.00p 939.00p 902.00p 912.00p 2430770
01/02/2022 926.00p 933.00p 912.00p 920.00p 444851
31/01/2022 899.00p 919.00p 899.00p 912.00p 115151
28/01/2022 923.00p 942.00p 902.00p 902.00p 184864
27/01/2022 929.00p 965.00p 906.00p 936.00p 124732
26/01/2022 910.00p 916.00p 899.00p 914.00p 69603
25/01/2022 914.00p 918.08p 888.00p 894.00p 66771
24/01/2022 908.00p 920.00p 903.00p 903.00p 121376
21/01/2022 913.00p 919.00p 902.00p 918.00p 264159
20/01/2022 933.00p 937.00p 915.00p 920.00p 61741
19/01/2022 920.00p 935.00p 917.00p 932.00p 447523
18/01/2022 938.00p 938.00p 922.00p 927.00p 83023
17/01/2022 904.00p 936.00p 903.60p 935.00p 101771
14/01/2022 887.00p 910.00p 886.00p 895.00p 103735
13/01/2022 903.00p 904.00p 887.00p 890.00p 64757
12/01/2022 923.00p 923.00p 894.00p 900.00p 161378
10/01/2022 930.00p 945.00p 899.00p 899.00p 86254
07/01/2022 920.00p 939.00p 920.00p 936.00p 56620
06/01/2022 913.00p 936.00p 909.80p 932.00p 593985
05/01/2022 937.00p 942.00p 928.00p 930.00p 58722
04/01/2022 944.00p 950.00p 934.00p 940.00p 127951
31/12/2021 950.00p 950.00p 920.00p 925.00p 40562
30/12/2021 916.00p 940.00p 916.00p 920.00p 52973
29/12/2021 920.00p 946.00p 920.00p 930.00p 47589
24/12/2021 946.00p 946.00p 922.00p 925.00p 9689
23/12/2021 927.00p 928.00p 919.00p 920.00p 81093
22/12/2021 902.00p 927.00p 902.00p 919.00p 92966
21/12/2021 929.00p 929.00p 914.00p 920.00p 139481
20/12/2021 917.00p 921.00p 910.00p 918.00p 124865
17/12/2021 924.00p 933.00p 923.00p 927.00p 140793
16/12/2021 935.00p 941.00p 928.00p 930.00p 171429
15/12/2021 934.00p 937.00p 921.00p 924.00p 453122
14/12/2021 941.00p 952.00p 909.00p 941.00p 184817
13/12/2021 955.00p 958.00p 940.00p 945.00p 65257
10/12/2021 965.00p 977.00p 948.00p 955.00p 94047
09/12/2021 1,002.00p 1,002.00p 962.00p 964.00p 62176
08/12/2021 975.00p 982.00p 961.00p 977.00p 82277
07/12/2021 970.00p 981.00p 969.68p 974.00p 94465
06/12/2021 965.00p 969.00p 954.00p 963.00p 119756
03/12/2021 951.00p 956.00p 947.00p 956.00p 247384
02/12/2021 965.00p 966.00p 944.00p 950.00p 208755
01/12/2021 949.00p 978.00p 949.00p 974.00p 560449
30/11/2021 956.00p 984.00p 953.00p 953.00p 423977
29/11/2021 985.00p 988.00p 969.00p 978.00p 132483
26/11/2021 986.00p 991.00p 974.00p 975.00p 91134
25/11/2021 1,014.00p 1,020.00p 1,004.00p 1,008.00p 47999
24/11/2021 1,018.00p 1,028.00p 1,008.00p 1,020.00p 105746
23/11/2021 984.00p 1,016.00p 975.00p 1,006.00p 99421
22/11/2021 1,020.00p 1,022.00p 988.00p 991.00p 190388
19/11/2021 1,032.00p 1,034.00p 1,018.00p 1,028.00p 179138
18/11/2021 1,070.00p 1,073.76p 1,024.00p 1,030.00p 195086
17/11/2021 1,018.00p 1,068.00p 1,018.00p 1,048.00p 83892
16/11/2021 1,052.00p 1,064.00p 1,034.00p 1,048.00p 122833
15/11/2021 1,044.00p 1,064.00p 1,040.00p 1,064.00p 391592
12/11/2021 1,058.00p 1,060.00p 1,044.00p 1,054.00p 33087
11/11/2021 1,074.00p 1,074.00p 1,044.00p 1,048.00p 758844
10/11/2021 1,042.00p 1,052.00p 1,032.00p 1,044.00p 340837
09/11/2021 1,050.00p 1,066.00p 1,034.00p 1,038.00p 41584
08/11/2021 1,068.00p 1,070.00p 1,042.00p 1,048.00p 577609
05/11/2021 1,026.00p 1,076.00p 1,022.00p 1,068.00p 145520
04/11/2021 1,024.00p 1,026.00p 1,011.53p 1,022.00p 202569
03/11/2021 1,010.00p 1,036.00p 1,010.00p 1,018.00p 201583
02/11/2021 1,040.00p 1,048.00p 1,034.00p 1,034.00p 41258
01/11/2021 1,072.00p 1,072.00p 1,040.00p 1,040.00p 57492
29/10/2021 1,052.00p 1,060.00p 1,042.00p 1,048.00p 81074
28/10/2021 1,058.00p 1,072.00p 1,042.00p 1,060.00p 151701
27/10/2021 1,076.00p 1,076.00p 1,050.00p 1,056.00p 67259
26/10/2021 1,060.00p 1,070.00p 1,044.07p 1,056.00p 68284
25/10/2021 1,080.00p 1,080.00p 1,054.00p 1,066.00p 383993
22/10/2021 1,062.00p 1,068.00p 1,048.12p 1,050.00p 220695
21/10/2021 1,052.00p 1,070.00p 1,052.00p 1,062.00p 50601
20/10/2021 1,072.00p 1,078.01p 1,054.00p 1,054.00p 45095
19/10/2021 1,080.00p 1,100.00p 1,070.00p 1,076.00p 55163
18/10/2021 1,052.00p 1,080.00p 1,052.00p 1,076.00p 44260
15/10/2021 1,088.00p 1,088.00p 1,062.00p 1,070.00p 94492
14/10/2021 1,076.00p 1,084.00p 1,050.00p 1,078.00p 146159
13/10/2021 1,058.00p 1,076.80p 1,058.00p 1,068.00p 93841
12/10/2021 1,092.00p 1,096.00p 1,062.00p 1,076.00p 291312
11/10/2021 1,096.00p 1,108.80p 1,074.00p 1,102.00p 64603
08/10/2021 1,118.00p 1,118.00p 1,084.00p 1,096.00p 125858
07/10/2021 1,102.00p 1,102.00p 1,072.00p 1,096.00p 256908
06/10/2021 1,120.00p 1,120.00p 1,068.00p 1,084.00p 51064
05/10/2021 1,102.00p 1,124.00p 1,088.00p 1,088.00p 56969
04/10/2021 1,078.00p 1,108.00p 1,064.00p 1,108.00p 352686
01/10/2021 1,020.00p 1,102.00p 992.00p 1,094.00p 813890
30/09/2021 1,024.00p 1,028.00p 1,016.00p 1,016.00p 209831
29/09/2021 1,022.00p 1,032.00p 1,020.00p 1,022.00p 54077
28/09/2021 999.00p 1,028.00p 999.00p 1,020.00p 241723
27/09/2021 1,038.00p 1,050.00p 1,020.00p 1,020.00p 23054
24/09/2021 1,016.00p 1,046.00p 1,012.00p 1,028.00p 75490
23/09/2021 1,048.00p 1,061.32p 1,024.00p 1,024.00p 51679
22/09/2021 992.00p 1,040.00p 992.00p 1,040.00p 223286
21/09/2021 1,018.00p 1,020.00p 1,006.00p 1,006.00p 49574
20/09/2021 992.00p 1,014.00p 991.00p 1,004.00p 106161
17/09/2021 1,010.00p 1,022.00p 996.00p 1,004.00p 164473
16/09/2021 1,006.00p 1,026.00p 985.00p 1,008.00p 171606
15/09/2021 1,008.00p 1,017.94p 993.00p 1,006.00p 146612
14/09/2021 1,042.00p 1,056.00p 1,002.00p 1,006.00p 415360
13/09/2021 1,022.00p 1,054.00p 1,022.00p 1,038.00p 207458
10/09/2021 1,048.00p 1,056.00p 1,038.00p 1,040.00p 296383
09/09/2021 1,026.00p 1,055.99p 1,022.00p 1,050.00p 27516
08/09/2021 1,058.00p 1,062.00p 1,034.01p 1,044.00p 136045
07/09/2021 1,100.00p 1,100.00p 1,062.00p 1,068.00p 230433
06/09/2021 1,082.00p 1,082.00p 1,050.10p 1,074.00p 22174
03/09/2021 1,040.00p 1,078.00p 1,040.00p 1,060.00p 327478
02/09/2021 1,050.00p 1,070.00p 1,042.01p 1,066.00p 129308
01/09/2021 1,064.00p 1,069.93p 1,038.00p 1,058.00p 49516
31/08/2021 1,034.00p 1,059.32p 1,026.00p 1,032.00p 351673
27/08/2021 1,074.00p 1,078.00p 1,050.00p 1,050.00p 19304
26/08/2021 1,050.00p 1,080.00p 1,050.00p 1,074.00p 49474
25/08/2021 1,058.00p 1,078.00p 1,052.00p 1,064.00p 199740
24/08/2021 1,050.00p 1,052.00p 1,042.00p 1,052.00p 16860
23/08/2021 1,046.00p 1,054.00p 1,040.00p 1,048.00p 30244
20/08/2021 1,056.00p 1,070.00p 1,034.00p 1,040.00p 24081
19/08/2021 1,040.00p 1,064.00p 1,034.00p 1,050.00p 27560
18/08/2021 1,034.00p 1,054.00p 1,032.00p 1,052.00p 42711
17/08/2021 1,032.00p 1,048.00p 1,028.00p 1,032.00p 19749
16/08/2021 1,028.00p 1,046.00p 1,028.00p 1,038.00p 32510
13/08/2021 1,058.00p 1,064.00p 1,036.00p 1,036.00p 62374
12/08/2021 1,040.00p 1,060.00p 1,028.00p 1,054.00p 25019
11/08/2021 1,032.00p 1,042.00p 1,026.00p 1,040.00p 29603
10/08/2021 1,032.00p 1,050.00p 1,022.00p 1,034.00p 34069
09/08/2021 1,012.00p 1,036.00p 1,010.48p 1,028.00p 53965
06/08/2021 1,040.00p 1,044.00p 1,028.00p 1,034.00p 28754
05/08/2021 1,028.00p 1,048.00p 1,024.00p 1,040.00p 41241
04/08/2021 1,038.00p 1,038.00p 1,020.00p 1,032.00p 72169
03/08/2021 1,014.00p 1,040.00p 1,000.00p 1,032.00p 48946
02/08/2021 1,026.00p 1,029.12p 1,002.00p 1,008.00p 108098
30/07/2021 1,028.00p 1,028.00p 1,018.00p 1,018.00p 73249
29/07/2021 1,052.00p 1,052.00p 1,022.00p 1,040.00p 121016
28/07/2021 1,030.00p 1,036.96p 1,020.00p 1,022.00p 47269
27/07/2021 1,038.00p 1,038.00p 1,014.00p 1,030.00p 35980
26/07/2021 1,048.00p 1,048.00p 1,018.00p 1,022.00p 45565
23/07/2021 1,036.00p 1,044.00p 1,018.00p 1,036.00p 985292
22/07/2021 1,026.00p 1,052.00p 1,020.00p 1,026.00p 194157
21/07/2021 1,016.00p 1,032.00p 1,000.00p 1,018.00p 79809
20/07/2021 999.00p 1,008.00p 990.00p 1,002.00p 92984
19/07/2021 995.00p 1,008.00p 987.00p 990.00p 68841
16/07/2021 1,012.00p 1,024.00p 1,007.04p 1,010.00p 64200
15/07/2021 1,010.00p 1,022.00p 999.15p 1,016.00p 83539
14/07/2021 1,038.00p 1,038.00p 1,016.00p 1,016.00p 69706
13/07/2021 1,042.00p 1,042.00p 1,020.00p 1,032.00p 57442
12/07/2021 1,032.00p 1,038.00p 1,024.26p 1,028.00p 46662
09/07/2021 1,028.00p 1,032.00p 1,020.00p 1,028.00p 33842
08/07/2021 1,066.00p 1,066.00p 1,012.00p 1,014.00p 326195
07/07/2021 1,042.00p 1,052.00p 1,022.00p 1,040.00p 77982
06/07/2021 1,078.00p 1,078.00p 1,036.00p 1,044.00p 22295
05/07/2021 1,036.00p 1,052.00p 1,036.00p 1,048.00p 34243
02/07/2021 1,032.00p 1,052.00p 1,016.00p 1,044.00p 87207
01/07/2021 1,032.00p 1,040.00p 1,014.00p 1,030.00p 80554
30/06/2021 1,036.00p 1,036.00p 1,014.00p 1,018.00p 177451
29/06/2021 1,070.00p 1,070.00p 1,020.00p 1,024.00p 95780
28/06/2021 1,040.00p 1,052.00p 1,032.00p 1,046.00p 77246
25/06/2021 1,044.00p 1,045.83p 1,022.00p 1,032.00p 826980
24/06/2021 1,084.00p 1,084.00p 1,022.00p 1,024.00p 146817
23/06/2021 1,060.00p 1,068.00p 1,032.00p 1,062.00p 460688
22/06/2021 1,016.00p 1,046.00p 1,016.00p 1,040.00p 98762
21/06/2021 1,028.00p 1,052.00p 1,016.00p 1,040.00p 111361
18/06/2021 1,070.00p 1,070.00p 1,028.00p 1,056.00p 254408
17/06/2021 1,030.00p 1,060.00p 1,030.00p 1,042.00p 119111
16/06/2021 1,062.00p 1,062.00p 1,038.00p 1,060.00p 116568
15/06/2021 1,050.00p 1,068.00p 1,044.00p 1,052.00p 94720
14/06/2021 1,070.00p 1,082.00p 1,058.00p 1,058.00p 43673
11/06/2021 1,056.00p 1,074.00p 1,044.00p 1,066.00p 53418
10/06/2021 1,086.00p 1,086.00p 1,042.00p 1,056.00p 183916
09/06/2021 1,078.00p 1,082.00p 1,056.00p 1,056.00p 531930
08/06/2021 1,084.00p 1,084.00p 1,062.00p 1,068.00p 59294
07/06/2021 1,076.00p 1,080.00p 1,058.00p 1,078.00p 36602
04/06/2021 1,048.00p 1,062.00p 1,042.00p 1,062.00p 51624
03/06/2021 1,080.00p 1,080.00p 1,044.00p 1,050.00p 35820
02/06/2021 1,072.00p 1,074.00p 1,036.00p 1,050.00p 58594
01/06/2021 1,062.00p 1,082.00p 1,052.00p 1,052.00p 132232
31/05/2021 1,048.00p 1,082.00p 1,038.00p 1,062.00p 107157
28/05/2021 1,048.00p 1,082.00p 1,038.00p 1,062.00p 107157
27/05/2021 1,028.00p 1,050.00p 1,012.00p 1,050.00p 241924
26/05/2021 1,012.00p 1,028.00p 1,012.00p 1,014.00p 82133
25/05/2021 1,048.00p 1,048.00p 1,010.00p 1,016.00p 249467
24/05/2021 1,042.00p 1,042.00p 1,014.00p 1,034.00p 25496
21/05/2021 1,000.00p 1,036.00p 1,000.00p 1,018.00p 43674
20/05/2021 940.00p 1,054.00p 940.00p 1,012.00p 102875
19/05/2021 954.00p 965.00p 944.00p 955.00p 83167
18/05/2021 995.00p 995.00p 956.00p 963.00p 33754
17/05/2021 971.00p 986.00p 967.00p 967.00p 18719
14/05/2021 971.00p 996.00p 971.00p 976.00p 24118
13/05/2021 940.00p 974.00p 940.00p 980.00p 29143
12/05/2021 991.00p 994.12p 976.00p 977.00p 109982
11/05/2021 995.00p 999.00p 979.00p 982.00p 54400
10/05/2021 1,026.00p 1,026.00p 1,008.00p 1,010.00p 33671
07/05/2021 984.00p 1,022.00p 984.00p 1,018.00p 151518

*Close Price adjusted for both dividends and splits