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
22/07/2020 830.00p 845.00p 794.00p 800.00p 143476
21/07/2020 814.00p 838.00p 786.71p 831.00p 61805
20/07/2020 806.00p 813.14p 793.00p 797.00p 35691
17/07/2020 836.00p 845.00p 805.00p 817.00p 67235
16/07/2020 824.00p 850.00p 811.00p 850.00p 66451
14/07/2020 833.00p 853.00p 825.00p 827.00p 106744
13/07/2020 875.00p 889.62p 842.00p 858.00p 48605
10/07/2020 833.00p 865.00p 815.97p 857.00p 71341
09/07/2020 880.00p 885.00p 839.00p 844.00p 99752
08/07/2020 855.00p 900.00p 849.00p 868.00p 219900
07/07/2020 840.00p 869.00p 831.45p 853.00p 72463
06/07/2020 841.00p 854.00p 832.00p 845.00p 78991
03/07/2020 857.00p 857.00p 823.00p 827.00p 26326
02/07/2020 817.00p 844.00p 808.00p 835.00p 279380
01/07/2020 785.00p 809.00p 769.00p 796.00p 181617
30/06/2020 817.00p 831.32p 785.00p 785.00p 159777
29/06/2020 818.00p 843.00p 805.00p 830.00p 61170
26/06/2020 826.00p 844.00p 819.00p 828.00p 69869
25/06/2020 813.00p 834.00p 794.72p 819.00p 57641
24/06/2020 820.00p 839.00p 803.00p 820.00p 75754
23/06/2020 850.00p 863.96p 816.00p 825.00p 97726
22/06/2020 847.00p 867.00p 836.00p 839.00p 46570
19/06/2020 835.00p 862.00p 829.00p 855.00p 831534
18/06/2020 805.00p 859.00p 805.00p 840.00p 557556
17/06/2020 825.00p 844.00p 825.00p 835.00p 160367
16/06/2020 844.00p 851.00p 819.00p 837.00p 646703
15/06/2020 783.00p 831.00p 783.00p 821.00p 107148
12/06/2020 783.00p 827.00p 775.50p 806.00p 112257
11/06/2020 812.00p 843.51p 793.00p 794.00p 255357
10/06/2020 810.00p 851.00p 810.00p 830.00p 743476
09/06/2020 839.00p 847.32p 791.00p 823.00p 97618
08/06/2020 871.00p 876.00p 837.00p 840.00p 224567
05/06/2020 858.00p 895.00p 835.00p 851.00p 1017958
04/06/2020 750.00p 948.11p 750.00p 838.00p 416599
03/06/2020 762.00p 805.00p 750.00p 774.00p 86061
02/06/2020 750.00p 773.00p 735.00p 750.00p 72666
01/06/2020 745.00p 762.00p 717.00p 735.00p 42079
29/05/2020 722.00p 752.00p 714.00p 733.00p 177261
28/05/2020 730.00p 758.00p 717.00p 730.00p 107980
27/05/2020 741.00p 749.00p 703.00p 729.00p 59808
26/05/2020 740.00p 755.00p 707.00p 722.00p 85177
25/05/2020 738.00p 740.00p 715.00p 724.00p 38397
22/05/2020 738.00p 740.00p 715.00p 724.00p 38125
21/05/2020 695.00p 756.00p 695.00p 747.00p 55659
20/05/2020 729.00p 734.00p 702.00p 709.00p 77631
19/05/2020 752.00p 766.00p 720.00p 720.00p 43598
18/05/2020 700.00p 729.00p 700.00p 725.00p 80141
15/05/2020 735.00p 735.00p 684.00p 697.00p 89156
14/05/2020 694.00p 713.00p 688.00p 702.00p 155972
13/05/2020 750.00p 755.00p 695.00p 704.00p 152643
12/05/2020 771.00p 781.00p 750.00p 750.00p 46178
11/05/2020 797.00p 797.00p 767.00p 774.00p 58413
08/05/2020 753.00p 784.00p 753.00p 784.00p 66853
07/05/2020 753.00p 784.00p 753.00p 784.00p 66853
06/05/2020 758.00p 778.00p 739.00p 751.00p 85589
05/05/2020 755.00p 773.00p 750.00p 754.00p 60058
04/05/2020 762.00p 778.39p 732.00p 741.00p 62816
01/05/2020 811.00p 811.00p 773.00p 778.00p 146242
30/04/2020 880.00p 886.00p 813.54p 825.00p 82566
29/04/2020 833.00p 878.00p 828.00p 875.00p 75241
28/04/2020 779.00p 829.00p 779.00p 829.00p 94405
27/04/2020 761.00p 806.00p 761.00p 797.00p 104885
24/04/2020 805.00p 843.00p 748.00p 748.00p 148083
23/04/2020 841.00p 851.00p 820.00p 828.00p 79322
22/04/2020 807.00p 837.00p 797.00p 837.00p 412772
21/04/2020 830.00p 844.00p 812.00p 835.00p 116327
20/04/2020 819.00p 853.00p 819.00p 845.00p 90512
17/04/2020 848.00p 861.00p 828.00p 840.00p 128865
16/04/2020 811.00p 848.00p 811.00p 826.00p 89552
15/04/2020 878.00p 878.00p 815.00p 828.00p 67093
14/04/2020 931.00p 932.00p 863.00p 882.00p 61545
09/04/2020 854.00p 930.00p 854.00p 924.00p 64697
08/04/2020 798.00p 849.00p 797.00p 849.00p 143491
07/04/2020 751.00p 832.00p 749.00p 814.00p 365166
06/04/2020 755.00p 781.00p 736.01p 775.00p 173391
03/04/2020 796.00p 796.00p 733.00p 733.00p 67508
02/04/2020 809.00p 809.00p 770.00p 789.00p 115055
01/04/2020 783.00p 803.00p 777.00p 798.00p 198613
31/03/2020 810.00p 817.00p 785.00p 810.00p 264349
30/03/2020 838.00p 838.00p 765.00p 808.00p 114000
27/03/2020 828.00p 852.94p 805.00p 819.00p 123857
26/03/2020 815.00p 846.00p 786.00p 846.00p 371848
25/03/2020 787.00p 847.00p 774.00p 815.00p 112807
24/03/2020 729.00p 781.00p 723.00p 780.00p 133653
23/03/2020 681.00p 740.00p 681.00p 722.00p 267751
20/03/2020 743.00p 778.00p 700.00p 736.00p 396200
19/03/2020 707.00p 820.00p 700.00p 708.00p 303811
18/03/2020 708.00p 731.00p 686.00p 724.00p 173748
17/03/2020 728.00p 729.00p 673.00p 725.00p 231845
16/03/2020 752.00p 752.00p 644.00p 708.00p 175155
13/03/2020 857.00p 877.00p 764.00p 772.00p 436783
12/03/2020 847.00p 890.00p 823.00p 869.00p 85204
11/03/2020 930.00p 991.00p 910.00p 918.00p 210029
10/03/2020 999.00p 1,010.00p 948.00p 970.00p 207471
09/03/2020 1,050.00p 1,050.00p 961.00p 986.00p 168013
06/03/2020 1,060.00p 1,080.00p 1,038.00p 1,038.00p 423869
05/03/2020 1,100.00p 1,100.00p 1,069.20p 1,080.00p 256294
04/03/2020 1,080.00p 1,096.00p 1,072.00p 1,084.00p 113047
03/03/2020 1,082.00p 1,100.00p 1,062.00p 1,072.00p 208714
02/03/2020 1,112.00p 1,112.00p 1,048.00p 1,058.00p 144893
28/02/2020 1,014.00p 1,090.00p 999.74p 1,080.00p 297073
27/02/2020 1,062.00p 1,084.00p 1,029.00p 1,036.00p 175638
26/02/2020 1,120.00p 1,120.00p 1,070.00p 1,082.00p 213974
25/02/2020 1,142.00p 1,158.00p 1,132.00p 1,132.00p 68176
24/02/2020 1,142.00p 1,170.00p 1,138.00p 1,138.00p 52531
21/02/2020 1,184.00p 1,188.00p 1,164.00p 1,164.00p 57164
20/02/2020 1,156.00p 1,198.00p 1,156.00p 1,198.00p 61373
19/02/2020 1,166.00p 1,170.00p 1,152.00p 1,158.00p 65129
18/02/2020 1,156.00p 1,180.00p 1,152.36p 1,158.00p 105837
17/02/2020 1,198.00p 1,200.00p 1,168.00p 1,168.00p 57509
14/02/2020 1,158.00p 1,206.00p 1,158.00p 1,186.00p 32171
13/02/2020 1,204.00p 1,218.00p 1,182.00p 1,182.00p 52879
12/02/2020 1,208.00p 1,226.00p 1,204.00p 1,214.00p 159671
11/02/2020 1,214.00p 1,236.00p 1,194.00p 1,212.00p 150138
10/02/2020 1,208.00p 1,212.00p 1,188.00p 1,212.00p 80422
07/02/2020 1,230.00p 1,230.00p 1,190.00p 1,204.00p 555420
06/02/2020 1,246.00p 1,246.00p 1,206.00p 1,222.00p 63418
05/02/2020 1,246.00p 1,246.00p 1,200.81p 1,206.00p 119690
04/02/2020 1,218.00p 1,244.00p 1,214.00p 1,220.00p 123903
03/02/2020 1,172.00p 1,236.00p 1,172.00p 1,222.00p 102508
31/01/2020 1,242.00p 1,244.00p 1,214.00p 1,224.00p 126842
30/01/2020 1,250.00p 1,264.00p 1,242.00p 1,242.00p 84732
29/01/2020 1,308.00p 1,335.97p 1,234.00p 1,256.00p 93124
28/01/2020 1,324.00p 1,330.00p 1,264.00p 1,290.00p 711234
27/01/2020 1,366.00p 1,366.00p 1,313.84p 1,338.00p 148148
24/01/2020 1,320.00p 1,332.04p 1,318.00p 1,322.00p 45846
23/01/2020 1,322.00p 1,327.60p 1,313.80p 1,320.00p 44824
22/01/2020 1,306.00p 1,324.00p 1,300.00p 1,320.00p 62077
21/01/2020 1,300.00p 1,316.12p 1,300.00p 1,312.00p 284378
20/01/2020 1,300.00p 1,326.00p 1,300.00p 1,312.00p 138589
17/01/2020 1,328.00p 1,334.00p 1,308.00p 1,310.00p 3060910
16/01/2020 1,330.00p 1,332.00p 1,312.00p 1,328.00p 83881
15/01/2020 1,300.00p 1,326.00p 1,300.00p 1,324.00p 65066
14/01/2020 1,304.00p 1,308.00p 1,300.00p 1,300.00p 165844
13/01/2020 1,316.00p 1,328.00p 1,300.00p 1,300.00p 69647
10/01/2020 1,314.00p 1,320.00p 1,300.00p 1,310.00p 121349
09/01/2020 1,330.00p 1,330.00p 1,300.00p 1,300.00p 89094
08/01/2020 1,298.00p 1,305.80p 1,296.00p 1,300.00p 89624
07/01/2020 1,268.00p 1,308.00p 1,268.00p 1,300.00p 57960
06/01/2020 1,312.00p 1,312.00p 1,272.00p 1,300.00p 70192
03/01/2020 1,292.00p 1,300.00p 1,272.00p 1,294.00p 73398
02/01/2020 1,294.00p 1,314.00p 1,294.00p 1,308.00p 48470
31/12/2019 1,310.00p 1,310.00p 1,288.00p 1,302.00p 39580
30/12/2019 1,298.00p 1,312.00p 1,292.00p 1,296.00p 43949
27/12/2019 1,308.00p 1,317.79p 1,294.00p 1,302.00p 44122
24/12/2019 1,304.00p 1,322.00p 1,298.00p 1,320.00p 27857
23/12/2019 1,288.00p 1,320.00p 1,288.00p 1,320.00p 51541
20/12/2019 1,318.00p 1,320.00p 1,284.00p 1,310.00p 1054612
19/12/2019 1,264.00p 1,282.00p 1,252.00p 1,278.00p 79636
18/12/2019 1,262.00p 1,276.00p 1,250.00p 1,260.00p 570930
17/12/2019 1,264.00p 1,272.00p 1,240.00p 1,264.00p 165331
16/12/2019 1,294.00p 1,302.00p 1,272.00p 1,280.00p 98292
13/12/2019 1,292.00p 1,348.00p 1,278.00p 1,288.00p 380633
12/12/2019 1,248.00p 1,272.00p 1,246.00p 1,258.00p 81684
11/12/2019 1,304.00p 1,314.20p 1,226.00p 1,244.00p 395183
10/12/2019 1,280.00p 1,280.00p 1,250.00p 1,274.00p 270293
09/12/2019 1,232.00p 1,268.00p 1,214.00p 1,268.00p 141789
06/12/2019 1,222.00p 1,234.00p 1,210.00p 1,214.00p 145742
05/12/2019 1,210.00p 1,222.00p 1,210.00p 1,220.00p 103610
04/12/2019 1,206.00p 1,252.00p 1,201.96p 1,216.00p 104477
03/12/2019 1,246.00p 1,259.90p 1,232.05p 1,252.00p 81753
02/12/2019 1,280.00p 1,280.00p 1,238.00p 1,264.00p 115336
29/11/2019 1,240.00p 1,260.00p 1,240.00p 1,248.00p 79063
28/11/2019 1,216.00p 1,258.00p 1,209.85p 1,254.00p 76235
27/11/2019 1,210.00p 1,254.00p 1,210.00p 1,244.00p 127715
26/11/2019 1,254.00p 1,258.00p 1,226.00p 1,230.00p 185073
25/11/2019 1,270.00p 1,280.00p 1,250.00p 1,256.00p 76288
22/11/2019 1,224.00p 1,278.00p 1,224.00p 1,278.00p 588327
21/11/2019 1,294.00p 1,328.00p 1,224.00p 1,224.00p 128786
20/11/2019 1,266.00p 1,312.00p 1,266.00p 1,312.00p 165269
19/11/2019 1,308.00p 1,324.00p 1,294.00p 1,296.00p 54587
18/11/2019 1,320.00p 1,320.00p 1,302.00p 1,306.00p 85046
15/11/2019 1,302.00p 1,326.00p 1,302.00p 1,310.00p 75973
14/11/2019 1,272.00p 1,316.00p 1,272.00p 1,312.00p 40967
13/11/2019 1,286.00p 1,316.00p 1,286.00p 1,310.00p 40379
12/11/2019 1,314.00p 1,330.00p 1,314.00p 1,318.00p 61609
11/11/2019 1,312.00p 1,324.00p 1,300.00p 1,320.00p 145395
08/11/2019 1,320.00p 1,332.00p 1,314.00p 1,320.00p 64163
07/11/2019 1,346.00p 1,352.00p 1,324.00p 1,334.00p 95355
06/11/2019 1,346.00p 1,374.00p 1,342.00p 1,348.00p 50964
05/11/2019 1,350.00p 1,406.30p 1,350.00p 1,368.00p 108902
04/11/2019 1,360.00p 1,360.00p 1,342.49p 1,358.00p 38844
01/11/2019 1,382.00p 1,388.00p 1,358.00p 1,358.00p 71012
31/10/2019 1,398.00p 1,424.00p 1,398.00p 1,412.00p 45274
30/10/2019 1,438.00p 1,440.00p 1,418.26p 1,422.00p 94367
29/10/2019 1,430.00p 1,434.00p 1,420.48p 1,434.00p 28031
28/10/2019 1,404.00p 1,434.00p 1,404.00p 1,430.00p 62351
25/10/2019 1,418.00p 1,442.00p 1,418.00p 1,440.00p 35550
24/10/2019 1,430.00p 1,446.00p 1,410.00p 1,416.00p 43272
23/10/2019 1,410.00p 1,426.00p 1,398.00p 1,418.00p 93365
22/10/2019 1,366.00p 1,414.00p 1,366.00p 1,404.00p 84268
21/10/2019 1,376.00p 1,408.00p 1,376.00p 1,406.00p 147969
18/10/2019 1,404.00p 1,414.00p 1,394.00p 1,400.00p 89330
17/10/2019 1,418.00p 1,428.00p 1,412.00p 1,414.00p 114635
16/10/2019 1,416.00p 1,430.00p 1,408.00p 1,416.00p 161463
15/10/2019 1,438.00p 1,444.00p 1,414.00p 1,414.00p 194341
14/10/2019 1,448.00p 1,448.00p 1,400.00p 1,424.00p 77031
11/10/2019 1,404.00p 1,418.00p 1,386.00p 1,412.00p 119262
10/10/2019 1,388.00p 1,419.36p 1,388.00p 1,406.00p 38053
09/10/2019 1,432.00p 1,444.00p 1,408.88p 1,418.00p 44686

*Close Price adjusted for both dividends and splits