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
08/10/2019 1,442.00p 1,448.00p 1,420.00p 1,426.00p 66139
07/10/2019 1,452.00p 1,466.00p 1,444.57p 1,462.00p 26874
04/10/2019 1,474.00p 1,474.00p 1,444.00p 1,452.00p 37662
03/10/2019 1,466.00p 1,470.53p 1,446.00p 1,458.00p 30903
02/10/2019 1,444.00p 1,468.00p 1,444.00p 1,460.00p 48968
01/10/2019 1,482.00p 1,484.00p 1,453.65p 1,470.00p 232084
30/09/2019 1,486.00p 1,486.00p 1,474.00p 1,480.00p 106976
27/09/2019 1,490.00p 1,494.00p 1,476.00p 1,482.00p 93994
26/09/2019 1,478.00p 1,494.00p 1,476.00p 1,476.00p 86166
25/09/2019 1,490.00p 1,500.00p 1,480.00p 1,486.00p 95783
24/09/2019 1,492.00p 1,508.00p 1,475.00p 1,498.00p 272987
23/09/2019 1,476.00p 1,488.00p 1,474.00p 1,488.00p 48288
20/09/2019 1,510.00p 1,510.00p 1,473.92p 1,494.00p 129187
19/09/2019 1,456.00p 1,486.00p 1,450.00p 1,486.00p 75133
18/09/2019 1,444.00p 1,464.00p 1,402.00p 1,460.00p 75856
17/09/2019 1,372.00p 1,420.00p 1,372.00p 1,420.00p 34058
16/09/2019 1,418.00p 1,420.00p 1,388.14p 1,392.00p 44859
13/09/2019 1,430.00p 1,430.00p 1,410.00p 1,414.00p 38983
12/09/2019 1,470.00p 1,470.00p 1,412.00p 1,412.00p 52222
11/09/2019 1,438.00p 1,450.00p 1,434.00p 1,450.00p 99553
10/09/2019 1,400.00p 1,444.00p 1,382.12p 1,440.00p 89621
09/09/2019 1,422.00p 1,433.36p 1,398.00p 1,404.00p 134014
06/09/2019 1,392.00p 1,400.00p 1,380.00p 1,400.00p 32926
05/09/2019 1,430.00p 1,456.00p 1,394.00p 1,394.00p 62117
04/09/2019 1,412.00p 1,434.00p 1,370.00p 1,428.00p 182562
03/09/2019 1,376.00p 1,392.00p 1,356.00p 1,392.00p 156681
02/09/2019 1,370.00p 1,374.00p 1,354.00p 1,358.00p 49925
30/08/2019 1,366.00p 1,366.00p 1,336.00p 1,360.00p 48707
29/08/2019 1,332.00p 1,358.00p 1,332.00p 1,358.00p 39400
28/08/2019 1,344.00p 1,378.00p 1,344.00p 1,362.00p 42195
27/08/2019 1,394.00p 1,394.00p 1,360.98p 1,380.00p 107820
23/08/2019 1,354.00p 1,380.00p 1,346.00p 1,380.00p 84831
22/08/2019 1,342.00p 1,342.00p 1,320.00p 1,324.00p 40082
21/08/2019 1,342.00p 1,342.00p 1,302.00p 1,320.00p 66053
20/08/2019 1,326.00p 1,358.00p 1,298.00p 1,306.00p 40012
19/08/2019 1,284.00p 1,326.00p 1,284.00p 1,314.00p 49595
16/08/2019 1,324.00p 1,328.00p 1,302.00p 1,310.00p 93223
15/08/2019 1,312.00p 1,318.77p 1,290.00p 1,298.00p 41008
14/08/2019 1,332.00p 1,332.00p 1,296.00p 1,300.00p 53500
13/08/2019 1,326.00p 1,334.00p 1,310.00p 1,320.00p 109683
12/08/2019 1,362.00p 1,362.00p 1,320.00p 1,320.00p 52076
09/08/2019 1,360.00p 1,360.00p 1,336.00p 1,350.00p 27130
08/08/2019 1,372.00p 1,372.00p 1,340.00p 1,340.00p 51390
07/08/2019 1,338.00p 1,354.00p 1,338.00p 1,346.00p 63874
06/08/2019 1,336.00p 1,352.00p 1,328.00p 1,334.00p 64248
05/08/2019 1,326.00p 1,350.00p 1,314.00p 1,318.00p 46547
02/08/2019 1,374.00p 1,374.00p 1,338.00p 1,354.00p 108478
01/08/2019 1,360.00p 1,386.00p 1,358.00p 1,366.00p 96558
31/07/2019 1,388.00p 1,388.00p 1,354.00p 1,380.00p 110726
30/07/2019 1,378.00p 1,378.00p 1,348.00p 1,364.00p 160811
29/07/2019 1,362.00p 1,380.00p 1,350.00p 1,380.00p 128983
26/07/2019 1,344.00p 1,358.00p 1,332.00p 1,358.00p 84343
25/07/2019 1,304.00p 1,336.00p 1,304.00p 1,326.00p 48630
24/07/2019 1,316.00p 1,316.00p 1,300.00p 1,314.00p 138093
23/07/2019 1,306.00p 1,312.00p 1,296.00p 1,300.00p 143518
22/07/2019 1,298.00p 1,312.00p 1,288.00p 1,304.00p 56932
19/07/2019 1,292.00p 1,298.00p 1,283.00p 1,298.00p 52894
18/07/2019 1,294.00p 1,308.00p 1,284.00p 1,290.00p 82357
17/07/2019 1,372.00p 1,372.00p 1,284.00p 1,304.00p 183417
16/07/2019 1,356.00p 1,372.00p 1,338.00p 1,338.00p 131976
15/07/2019 1,362.00p 1,372.00p 1,352.34p 1,356.00p 382593
12/07/2019 1,350.00p 1,360.00p 1,336.00p 1,352.00p 59337
11/07/2019 1,370.00p 1,370.00p 1,342.00p 1,350.00p 107272
10/07/2019 1,388.00p 1,392.00p 1,356.00p 1,358.00p 69323
09/07/2019 1,354.00p 1,372.00p 1,354.00p 1,370.00p 89737
08/07/2019 1,352.00p 1,368.00p 1,352.00p 1,366.00p 71995
05/07/2019 1,334.00p 1,360.00p 1,334.00p 1,352.00p 212304
04/07/2019 1,342.00p 1,348.00p 1,330.00p 1,348.00p 99434
03/07/2019 1,342.00p 1,356.00p 1,332.00p 1,336.00p 119176
02/07/2019 1,322.00p 1,340.00p 1,319.15p 1,338.00p 215518
01/07/2019 1,316.00p 1,319.98p 1,309.06p 1,318.00p 124381
28/06/2019 1,288.00p 1,310.70p 1,287.12p 1,302.00p 145559
27/06/2019 1,264.00p 1,285.80p 1,264.00p 1,280.00p 160841
26/06/2019 1,280.00p 1,304.00p 1,266.00p 1,270.00p 157711
25/06/2019 1,286.00p 1,316.00p 1,262.00p 1,308.00p 271279
24/06/2019 1,286.00p 1,294.00p 1,278.00p 1,280.00p 72318
21/06/2019 1,278.00p 1,282.00p 1,254.00p 1,282.00p 312337
20/06/2019 1,270.00p 1,284.00p 1,262.00p 1,270.00p 91241
19/06/2019 1,244.00p 1,274.00p 1,230.00p 1,264.00p 1681025
18/06/2019 1,238.00p 1,266.00p 1,226.00p 1,230.00p 600531
17/06/2019 1,224.00p 1,246.00p 1,224.00p 1,236.00p 128221
14/06/2019 1,262.00p 1,270.00p 1,234.00p 1,246.00p 91174
13/06/2019 1,272.00p 1,276.00p 1,248.00p 1,262.00p 1428991
12/06/2019 1,312.00p 1,312.00p 1,258.00p 1,274.00p 173928
11/06/2019 1,304.00p 1,304.00p 1,266.00p 1,274.00p 103075
10/06/2019 1,302.00p 1,304.00p 1,278.00p 1,292.00p 115162
07/06/2019 1,288.00p 1,306.00p 1,280.00p 1,294.00p 85947
06/06/2019 1,300.00p 1,312.00p 1,282.00p 1,294.00p 123759
05/06/2019 1,296.00p 1,312.00p 1,284.00p 1,300.00p 100063
04/06/2019 1,288.00p 1,318.00p 1,288.00p 1,300.00p 57078
03/06/2019 1,290.00p 1,312.00p 1,280.00p 1,298.00p 107552
31/05/2019 1,356.00p 1,361.00p 1,296.00p 1,296.00p 128059
30/05/2019 1,330.00p 1,370.00p 1,324.00p 1,370.00p 102983
29/05/2019 1,342.00p 1,368.00p 1,314.00p 1,326.00p 87250
28/05/2019 1,334.00p 1,362.00p 1,326.00p 1,362.00p 1243865
24/05/2019 1,304.00p 1,356.00p 1,296.00p 1,334.00p 140889
23/05/2019 1,300.00p 1,310.00p 1,272.00p 1,290.00p 131309
22/05/2019 1,360.00p 1,384.00p 1,302.00p 1,310.00p 187986
21/05/2019 1,354.00p 1,390.00p 1,346.00p 1,376.00p 146167
20/05/2019 1,376.00p 1,394.00p 1,340.00p 1,344.00p 164663
17/05/2019 1,394.00p 1,396.00p 1,360.00p 1,366.00p 107135
16/05/2019 1,396.00p 1,424.00p 1,360.00p 1,360.00p 124583
15/05/2019 1,414.00p 1,436.00p 1,378.00p 1,412.00p 216336
14/05/2019 1,300.00p 1,424.00p 1,291.40p 1,390.00p 341444
13/05/2019 1,280.00p 1,290.00p 1,268.00p 1,282.00p 68952
10/05/2019 1,308.00p 1,308.00p 1,287.48p 1,288.00p 57364
09/05/2019 1,298.00p 1,304.00p 1,290.00p 1,298.00p 216861
08/05/2019 1,300.00p 1,304.00p 1,280.00p 1,298.00p 117396
07/05/2019 1,278.00p 1,284.00p 1,262.00p 1,272.00p 126841
03/05/2019 1,266.00p 1,274.00p 1,249.48p 1,272.00p 502366
02/05/2019 1,250.00p 1,262.00p 1,232.00p 1,248.00p 511492
01/05/2019 1,228.00p 1,236.38p 1,218.00p 1,224.00p 509403
30/04/2019 1,240.00p 1,248.00p 1,224.00p 1,228.00p 172909
29/04/2019 1,218.00p 1,232.00p 1,212.00p 1,232.00p 250615
26/04/2019 1,234.00p 1,234.00p 1,220.00p 1,228.00p 91884
25/04/2019 1,238.00p 1,242.00p 1,222.00p 1,226.00p 80393
24/04/2019 1,228.00p 1,228.00p 1,200.00p 1,220.00p 8734397
23/04/2019 1,236.00p 1,240.00p 1,200.00p 1,226.00p 665352
18/04/2019 1,254.00p 1,254.00p 1,236.00p 1,236.00p 192381
17/04/2019 1,280.00p 1,280.00p 1,244.00p 1,246.00p 100286
16/04/2019 1,272.00p 1,272.00p 1,248.00p 1,250.00p 151173
15/04/2019 1,284.00p 1,284.00p 1,242.00p 1,250.00p 69589
12/04/2019 1,270.00p 1,270.00p 1,248.00p 1,250.00p 260578
11/04/2019 1,266.00p 1,276.00p 1,250.00p 1,250.00p 124533
10/04/2019 1,256.00p 1,286.00p 1,256.00p 1,268.00p 96801
09/04/2019 1,290.00p 1,290.00p 1,266.00p 1,266.00p 176623
08/04/2019 1,286.00p 1,310.00p 1,284.00p 1,294.00p 136656
05/04/2019 1,284.00p 1,304.00p 1,260.00p 1,286.00p 151448
04/04/2019 1,298.00p 1,330.00p 1,284.00p 1,290.00p 201355
03/04/2019 1,308.00p 1,322.00p 1,274.00p 1,308.00p 2518368
02/04/2019 1,236.00p 1,324.00p 1,216.00p 1,300.00p 347918
01/04/2019 1,268.00p 1,278.12p 1,208.00p 1,238.00p 49628
29/03/2019 1,204.00p 1,272.00p 1,200.00p 1,258.00p 31115
28/03/2019 1,226.00p 1,240.00p 1,196.00p 1,204.00p 44084
27/03/2019 1,152.00p 1,214.00p 1,152.00p 1,208.00p 18823
26/03/2019 1,154.00p 1,204.00p 1,140.00p 1,162.00p 27272
25/03/2019 1,224.00p 1,224.00p 1,152.00p 1,152.00p 19395
22/03/2019 1,218.00p 1,224.00p 1,188.00p 1,200.00p 345104
21/03/2019 1,214.00p 1,226.00p 1,190.00p 1,218.00p 2011223
20/03/2019 1,204.00p 1,228.00p 1,204.00p 1,218.00p 27424
19/03/2019 1,230.00p 1,252.00p 1,204.00p 1,224.00p 65284
18/03/2019 1,210.00p 1,250.00p 1,210.00p 1,224.00p 41319
15/03/2019 1,232.00p 1,242.00p 1,220.00p 1,224.00p 114072
14/03/2019 1,180.00p 1,238.00p 1,176.00p 1,234.00p 43495
13/03/2019 1,202.00p 1,220.00p 1,180.00p 1,202.00p 20414
12/03/2019 1,230.00p 1,244.00p 1,182.00p 1,214.00p 21214
11/03/2019 1,242.00p 1,252.00p 1,212.00p 1,234.00p 21259
08/03/2019 1,202.00p 1,242.00p 1,202.00p 1,226.00p 17933
07/03/2019 1,206.00p 1,244.00p 1,206.00p 1,234.00p 18587
06/03/2019 1,242.00p 1,248.00p 1,220.00p 1,232.00p 87618
05/03/2019 1,232.00p 1,258.00p 1,230.00p 1,254.00p 55502
04/03/2019 1,296.00p 1,296.00p 1,234.00p 1,240.00p 37167
01/03/2019 1,286.00p 1,300.00p 1,286.00p 1,300.00p 32010
28/02/2019 1,286.00p 1,308.00p 1,262.00p 1,280.00p 53707
27/02/2019 1,250.00p 1,298.00p 1,250.00p 1,280.00p 52727
26/02/2019 1,270.00p 1,288.00p 1,270.00p 1,280.00p 11866
25/02/2019 1,310.00p 1,310.00p 1,278.00p 1,284.00p 59063
22/02/2019 1,304.00p 1,304.00p 1,290.00p 1,300.00p 8697
21/02/2019 1,300.00p 1,302.00p 1,290.00p 1,298.00p 51583
20/02/2019 1,334.00p 1,334.00p 1,280.00p 1,280.00p 27822
19/02/2019 1,302.00p 1,320.00p 1,300.00p 1,302.00p 112258
18/02/2019 1,280.00p 1,312.00p 1,280.00p 1,308.00p 72632
15/02/2019 1,280.00p 1,316.69p 1,280.00p 1,308.00p 178533
14/02/2019 1,330.00p 1,330.00p 1,296.00p 1,296.00p 26946
13/02/2019 1,280.00p 1,340.00p 1,280.00p 1,336.00p 12355
12/02/2019 1,300.00p 1,338.00p 1,284.00p 1,298.00p 186872
11/02/2019 1,266.00p 1,307.28p 1,266.00p 1,294.00p 8657
08/02/2019 1,266.00p 1,306.00p 1,266.00p 1,300.00p 14065
07/02/2019 1,262.00p 1,312.00p 1,262.00p 1,308.00p 21274
06/02/2019 1,276.00p 1,284.00p 1,261.52p 1,284.00p 15176
05/02/2019 1,276.00p 1,276.00p 1,236.00p 1,272.00p 81234
04/02/2019 1,236.00p 1,276.00p 1,236.00p 1,250.00p 20594
01/02/2019 1,250.00p 1,271.92p 1,244.00p 1,262.00p 41471
31/01/2019 1,230.00p 1,276.00p 1,230.00p 1,240.00p 21063
30/01/2019 1,248.00p 1,282.00p 1,246.00p 1,266.00p 9547
29/01/2019 1,260.00p 1,270.00p 1,250.00p 1,270.00p 13714
28/01/2019 1,236.00p 1,290.00p 1,236.00p 1,240.00p 11078
25/01/2019 1,230.00p 1,250.00p 1,230.00p 1,240.00p 7522
24/01/2019 1,278.00p 1,278.00p 1,248.00p 1,250.00p 50277
23/01/2019 1,290.00p 1,290.00p 1,260.00p 1,278.00p 18657
22/01/2019 1,276.00p 1,298.00p 1,244.00p 1,280.00p 41047
21/01/2019 1,280.00p 1,280.00p 1,260.00p 1,272.00p 6131
18/01/2019 1,224.00p 1,276.00p 1,224.00p 1,266.00p 22520
17/01/2019 1,244.00p 1,266.00p 1,232.00p 1,250.00p 20129
16/01/2019 1,256.00p 1,270.00p 1,226.00p 1,242.00p 13249
15/01/2019 1,256.00p 1,292.00p 1,256.00p 1,262.00p 33909
14/01/2019 1,322.00p 1,322.00p 1,246.00p 1,290.00p 21054
11/01/2019 1,256.00p 1,312.00p 1,242.00p 1,300.00p 18355
10/01/2019 1,206.00p 1,238.00p 1,206.00p 1,238.00p 37245
09/01/2019 1,204.00p 1,216.00p 1,184.00p 1,214.00p 57013
08/01/2019 1,140.00p 1,204.00p 1,140.00p 1,204.00p 34690
07/01/2019 1,192.00p 1,200.00p 1,152.00p 1,178.00p 16550
04/01/2019 1,212.00p 1,212.00p 1,188.00p 1,188.00p 14570
03/01/2019 1,156.00p 1,206.00p 1,154.00p 1,186.00p 14464
02/01/2019 1,132.00p 1,244.00p 1,120.00p 1,196.00p 280421
31/12/2018 1,160.00p 1,170.00p 1,154.00p 1,154.00p 1313
28/12/2018 1,142.00p 1,194.00p 1,142.00p 1,180.00p 16806
27/12/2018 1,132.00p 1,198.00p 1,132.00p 1,158.00p 5905
24/12/2018 1,174.00p 1,184.00p 1,122.00p 1,132.00p 9986
21/12/2018 1,184.00p 1,190.00p 1,156.00p 1,176.00p 195414

*Close Price adjusted for both dividends and splits