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
06/05/2021 1,008.00p 1,026.00p 998.00p 1,010.00p 82581
05/05/2021 956.00p 1,005.95p 956.00p 994.00p 217158
04/05/2021 1,004.00p 1,004.00p 970.00p 970.00p 115894
30/04/2021 1,000.00p 1,000.00p 978.00p 994.00p 115285
29/04/2021 1,014.00p 1,014.00p 979.00p 980.00p 106628
28/04/2021 1,004.00p 1,004.00p 985.00p 991.00p 53702
27/04/2021 1,000.00p 1,000.00p 978.04p 982.00p 115728
26/04/2021 991.00p 995.00p 971.00p 989.00p 76173
23/04/2021 956.00p 973.00p 952.00p 973.00p 172546
22/04/2021 962.00p 964.00p 945.00p 956.00p 48826
21/04/2021 979.00p 979.00p 931.00p 944.00p 84133
20/04/2021 987.00p 998.00p 952.00p 952.00p 78229
19/04/2021 997.00p 1,008.00p 980.00p 998.00p 76640
16/04/2021 977.00p 991.00p 974.00p 978.00p 54502
15/04/2021 997.00p 1,006.00p 981.00p 988.00p 34497
14/04/2021 954.00p 987.00p 954.00p 981.00p 62108
13/04/2021 965.00p 991.00p 965.00p 973.00p 51927
12/04/2021 963.00p 993.00p 963.00p 989.00p 60690
09/04/2021 974.00p 984.00p 972.00p 982.00p 55111
08/04/2021 986.00p 986.00p 966.06p 981.00p 67706
07/04/2021 973.00p 982.00p 958.00p 972.00p 72818
06/04/2021 976.00p 976.00p 950.00p 954.00p 56981
01/04/2021 982.00p 982.00p 947.00p 950.00p 67525
31/03/2021 930.00p 961.00p 930.00p 954.00p 90878
30/03/2021 940.00p 953.00p 939.00p 948.00p 54436
29/03/2021 945.00p 952.00p 936.00p 952.00p 355745
26/03/2021 945.00p 952.00p 930.00p 930.00p 75800
25/03/2021 903.00p 953.27p 867.33p 946.00p 661472
24/03/2021 942.00p 966.00p 942.00p 948.00p 86344
23/03/2021 945.00p 960.00p 935.00p 948.00p 68926
22/03/2021 934.00p 973.00p 934.00p 957.00p 75653
19/03/2021 944.00p 971.00p 941.00p 941.00p 440814
18/03/2021 938.00p 968.00p 934.00p 962.00p 129018
17/03/2021 970.00p 987.00p 949.00p 953.00p 58895
16/03/2021 948.00p 982.00p 948.00p 976.00p 109445
15/03/2021 964.00p 969.39p 947.00p 960.00p 97553
12/03/2021 951.00p 978.00p 951.00p 964.00p 86790
11/03/2021 1,000.00p 1,000.00p 957.81p 980.00p 128917
10/03/2021 988.00p 1,008.00p 963.00p 981.00p 155990
09/03/2021 1,046.00p 1,046.00p 1,016.00p 1,018.00p 52099
08/03/2021 1,040.00p 1,050.04p 1,012.00p 1,022.00p 54572
05/03/2021 1,016.00p 1,050.00p 1,016.00p 1,038.00p 136961
04/03/2021 993.00p 1,046.00p 986.00p 1,024.00p 67863
03/03/2021 982.00p 994.00p 972.11p 992.00p 103553
02/03/2021 992.00p 992.00p 966.00p 966.00p 86447
01/03/2021 992.00p 996.00p 972.00p 979.00p 105615
26/02/2021 967.00p 987.00p 966.00p 972.00p 186318
25/02/2021 981.00p 997.00p 978.00p 981.00p 86039
24/02/2021 998.00p 1,016.00p 991.00p 992.00p 60472
23/02/2021 980.00p 1,028.00p 980.00p 1,000.00p 121726
22/02/2021 937.00p 985.00p 937.00p 974.00p 59490
19/02/2021 984.00p 985.00p 968.00p 968.00p 28899
18/02/2021 1,000.00p 1,013.28p 937.00p 964.00p 835352
17/02/2021 984.00p 990.44p 956.00p 967.00p 223208
16/02/2021 1,018.00p 1,018.00p 975.00p 993.00p 85052
15/02/2021 999.00p 1,004.00p 989.00p 1,004.00p 42116
12/02/2021 983.00p 989.00p 972.00p 979.00p 41012
11/02/2021 979.00p 996.00p 967.00p 983.00p 86082
10/02/2021 1,034.00p 1,034.00p 985.00p 985.00p 56700
09/02/2021 990.00p 1,024.00p 990.00p 1,016.00p 78375
08/02/2021 980.00p 1,008.00p 978.00p 999.00p 45150
05/02/2021 979.00p 1,012.00p 979.00p 996.00p 70445
04/02/2021 1,022.00p 1,028.00p 999.00p 1,002.00p 86436
03/02/2021 1,028.00p 1,032.00p 1,004.00p 1,010.00p 110295
02/02/2021 969.00p 1,026.00p 969.00p 1,020.00p 72564
01/02/2021 957.00p 984.00p 948.42p 980.00p 74214
29/01/2021 935.00p 966.00p 926.00p 954.00p 151351
28/01/2021 943.00p 973.22p 928.00p 960.00p 114356
27/01/2021 995.00p 995.00p 954.00p 969.00p 56817
26/01/2021 997.00p 1,002.00p 969.00p 980.00p 52454
25/01/2021 968.00p 991.00p 966.89p 975.00p 89719
22/01/2021 1,010.00p 1,010.00p 961.00p 992.00p 145278
21/01/2021 1,014.00p 1,014.00p 987.00p 987.00p 67801
20/01/2021 1,004.00p 1,020.00p 993.29p 1,010.00p 68558
19/01/2021 1,046.00p 1,046.00p 981.00p 995.00p 94714
18/01/2021 1,022.00p 1,028.00p 1,004.01p 1,016.00p 45619
15/01/2021 1,016.00p 1,016.00p 983.00p 1,010.00p 123099
14/01/2021 990.00p 1,014.00p 990.00p 1,000.00p 104888
13/01/2021 1,064.00p 1,064.00p 998.00p 1,000.00p 83992
12/01/2021 1,036.00p 1,068.00p 1,036.00p 1,054.00p 67938
11/01/2021 1,098.00p 1,098.00p 1,056.00p 1,056.00p 49572
08/01/2021 1,108.00p 1,118.00p 1,068.00p 1,080.00p 105830
07/01/2021 1,112.00p 1,112.00p 1,076.00p 1,102.00p 67329
06/01/2021 1,108.00p 1,108.00p 1,076.00p 1,092.00p 130778
05/01/2021 1,064.00p 1,114.00p 1,064.00p 1,096.00p 87991
04/01/2021 1,092.00p 1,098.00p 1,082.00p 1,092.00p 66392
31/12/2020 1,072.00p 1,088.00p 1,066.00p 1,066.00p 22776
30/12/2020 1,082.00p 1,112.00p 1,082.00p 1,100.00p 56440
29/12/2020 1,104.00p 1,118.00p 1,092.00p 1,112.00p 84797
28/12/2020 1,108.00p 1,108.00p 1,074.68p 1,078.00p 27921
24/12/2020 1,108.00p 1,108.00p 1,074.68p 1,078.00p 27921
23/12/2020 1,032.00p 1,078.00p 1,028.30p 1,074.00p 62138
22/12/2020 1,020.00p 1,046.00p 1,020.00p 1,046.00p 36951
21/12/2020 1,026.00p 1,038.00p 1,000.00p 1,026.00p 84682
18/12/2020 1,040.00p 1,058.00p 1,032.00p 1,056.00p 270770
17/12/2020 1,026.00p 1,056.00p 1,026.00p 1,040.00p 91451
16/12/2020 1,042.00p 1,046.00p 1,008.00p 1,026.00p 134710
15/12/2020 1,006.00p 1,006.00p 990.00p 1,004.00p 96666
14/12/2020 1,028.00p 1,028.00p 994.00p 994.00p 64932
11/12/2020 1,028.00p 1,028.00p 983.00p 996.00p 98863
10/12/2020 1,030.00p 1,030.00p 1,004.00p 1,018.00p 116709
09/12/2020 1,042.00p 1,042.00p 1,024.00p 1,024.00p 58040
08/12/2020 1,068.00p 1,068.00p 1,032.64p 1,038.00p 72809
07/12/2020 1,090.00p 1,090.00p 1,034.00p 1,034.00p 175634
04/12/2020 1,040.00p 1,066.00p 1,040.00p 1,062.00p 102089
03/12/2020 1,038.00p 1,068.00p 1,026.00p 1,064.00p 114838
02/12/2020 1,038.00p 1,046.00p 1,024.00p 1,040.00p 88560
01/12/2020 1,020.00p 1,044.00p 1,018.00p 1,032.00p 153582
30/11/2020 1,028.00p 1,036.00p 1,010.00p 1,020.00p 258846
27/11/2020 1,042.00p 1,048.00p 985.00p 1,048.00p 182191
26/11/2020 1,048.00p 1,056.13p 998.00p 1,012.00p 150988
25/11/2020 1,024.00p 1,038.00p 997.00p 1,022.00p 88243
24/11/2020 1,026.00p 1,033.10p 996.00p 1,008.00p 107200
23/11/2020 1,010.00p 1,010.00p 991.00p 1,002.00p 61708
20/11/2020 1,022.00p 1,022.00p 988.00p 996.00p 66636
19/11/2020 1,026.00p 1,052.61p 987.00p 1,000.00p 132860
18/11/2020 1,002.00p 1,010.00p 994.00p 1,000.00p 94543
17/11/2020 1,000.00p 1,012.00p 996.00p 1,000.00p 91389
16/11/2020 962.00p 1,006.00p 962.00p 1,002.00p 94479
13/11/2020 960.00p 975.00p 960.00p 966.00p 120400
12/11/2020 998.00p 998.00p 956.00p 967.00p 120323
10/11/2020 979.00p 979.00p 943.00p 962.00p 159328
09/11/2020 865.00p 989.00p 840.00p 960.00p 306015
06/11/2020 869.00p 874.00p 838.00p 842.00p 81004
05/11/2020 858.00p 872.00p 839.00p 860.00p 234506
04/11/2020 816.00p 841.00p 816.00p 838.00p 69798
03/11/2020 839.00p 839.00p 823.00p 830.00p 53830
02/11/2020 831.00p 832.00p 815.00p 821.00p 78221
30/10/2020 809.00p 834.00p 809.00p 824.00p 153887
29/10/2020 824.00p 844.00p 820.00p 836.00p 78663
28/10/2020 808.00p 825.00p 806.62p 819.00p 67600
27/10/2020 850.00p 850.00p 815.00p 823.00p 49564
26/10/2020 842.00p 872.00p 842.00p 847.00p 70476
23/10/2020 882.00p 888.79p 860.00p 861.00p 78989
22/10/2020 837.00p 871.00p 834.00p 861.00p 67162
21/10/2020 836.00p 851.00p 835.00p 844.00p 110139
20/10/2020 843.00p 855.00p 830.00p 846.00p 139266
19/10/2020 834.00p 860.00p 834.00p 846.00p 77561
16/10/2020 843.00p 868.00p 838.92p 850.00p 144949
15/10/2020 833.00p 844.00p 817.00p 844.00p 100854
14/10/2020 848.00p 848.00p 825.00p 833.00p 67367
13/10/2020 867.00p 867.00p 844.00p 844.00p 49118
12/10/2020 877.00p 881.00p 852.00p 862.00p 66422
09/10/2020 897.00p 897.00p 859.00p 863.00p 77727
08/10/2020 860.00p 906.00p 855.04p 865.00p 177019
07/10/2020 849.00p 861.00p 845.32p 855.00p 95038
06/10/2020 824.00p 854.00p 821.00p 854.00p 68305
05/10/2020 829.00p 831.00p 815.00p 819.00p 268255
02/10/2020 798.00p 821.00p 793.00p 819.00p 139065
01/10/2020 809.00p 815.00p 794.00p 806.00p 127384
30/09/2020 789.00p 805.00p 779.00p 803.00p 116756
29/09/2020 821.00p 821.00p 784.00p 796.00p 124451
28/09/2020 802.00p 831.00p 802.00p 822.00p 93028
25/09/2020 818.00p 825.00p 806.00p 817.00p 91214
24/09/2020 790.00p 823.00p 788.00p 812.00p 193898
23/09/2020 801.00p 831.00p 790.00p 815.00p 145325
22/09/2020 825.00p 825.00p 778.00p 794.00p 188854
21/09/2020 796.00p 818.00p 796.00p 801.00p 152268
18/09/2020 892.00p 892.00p 808.00p 817.00p 2956336
17/09/2020 855.00p 872.00p 836.58p 869.00p 248437
16/09/2020 862.00p 881.00p 858.00p 866.00p 288792
15/09/2020 880.00p 899.00p 864.00p 874.00p 255659
14/09/2020 847.00p 892.00p 847.00p 878.00p 167469
11/09/2020 880.00p 886.00p 860.00p 860.00p 94691
10/09/2020 887.00p 897.00p 862.00p 878.00p 153613
09/09/2020 865.00p 882.00p 854.00p 867.00p 149478
08/09/2020 880.00p 891.00p 847.00p 861.00p 122166
07/09/2020 840.00p 909.00p 836.00p 880.00p 185060
04/09/2020 834.00p 839.00p 818.00p 832.00p 80134
03/09/2020 839.00p 856.00p 816.00p 827.00p 157519
02/09/2020 824.00p 867.00p 824.00p 830.00p 321844
01/09/2020 833.00p 838.00p 788.00p 814.00p 662402
31/08/2020 844.00p 851.00p 831.00p 837.00p 122483
28/08/2020 844.00p 851.00p 831.00p 837.00p 122489
27/08/2020 840.00p 845.00p 830.00p 840.00p 481530
26/08/2020 867.00p 867.00p 817.00p 836.00p 196305
25/08/2020 830.00p 853.00p 822.08p 842.00p 396898
24/08/2020 824.00p 832.00p 817.00p 825.00p 135278
21/08/2020 804.00p 815.00p 785.00p 808.00p 56833
20/08/2020 802.00p 824.00p 802.00p 814.00p 99883
19/08/2020 787.00p 808.00p 770.28p 802.00p 63555
18/08/2020 766.00p 841.00p 766.00p 792.00p 256826
17/08/2020 826.00p 839.00p 779.00p 795.00p 119007
14/08/2020 828.00p 847.88p 801.00p 830.00p 47586
13/08/2020 831.00p 860.00p 831.00p 843.00p 257103
12/08/2020 848.00p 855.00p 820.00p 840.00p 568203
11/08/2020 828.00p 846.00p 816.00p 835.00p 567846
10/08/2020 816.00p 833.00p 812.00p 821.00p 53469
07/08/2020 807.00p 845.00p 803.00p 810.00p 36301
06/08/2020 807.00p 827.00p 804.00p 814.00p 79854
05/08/2020 783.00p 816.00p 782.00p 816.00p 59595
04/08/2020 810.00p 842.00p 789.00p 812.00p 439870
03/08/2020 797.00p 818.00p 790.00p 810.00p 86386
31/07/2020 811.00p 817.00p 791.00p 794.00p 32727
30/07/2020 794.00p 818.00p 783.00p 799.00p 61355
29/07/2020 783.00p 807.00p 782.00p 795.00p 45452
28/07/2020 784.00p 803.00p 775.00p 785.00p 51837
27/07/2020 775.00p 783.00p 764.00p 776.00p 47467
24/07/2020 775.00p 802.00p 775.00p 787.00p 57951
23/07/2020 790.00p 797.00p 774.00p 789.00p 60703

*Close Price adjusted for both dividends and splits