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
20/12/2018 1,166.00p 1,212.00p 1,166.00p 1,180.00p 60096
19/12/2018 1,170.00p 1,198.00p 1,156.00p 1,190.00p 59651
18/12/2018 1,186.00p 1,197.33p 1,168.00p 1,184.00p 351224
17/12/2018 1,144.00p 1,192.00p 1,144.00p 1,146.00p 8077
14/12/2018 1,118.00p 1,178.00p 1,118.00p 1,172.00p 12801
13/12/2018 1,198.00p 1,198.00p 1,134.00p 1,158.00p 26874
12/12/2018 1,176.00p 1,200.00p 1,160.00p 1,170.00p 13759
11/12/2018 1,182.00p 1,200.00p 1,154.00p 1,166.00p 29040
10/12/2018 1,194.00p 1,232.00p 1,176.00p 1,180.00p 13328
07/12/2018 1,282.00p 1,282.00p 1,182.00p 1,200.00p 89754
06/12/2018 1,284.00p 1,288.00p 1,226.00p 1,250.00p 26227
05/12/2018 1,258.00p 1,302.00p 1,255.76p 1,280.00p 14732
04/12/2018 1,312.00p 1,312.00p 1,262.00p 1,278.00p 12012
03/12/2018 1,278.00p 1,308.00p 1,270.00p 1,270.00p 16024
30/11/2018 1,248.00p 1,280.00p 1,242.00p 1,278.00p 20087
29/11/2018 1,286.00p 1,290.40p 1,266.00p 1,268.00p 18049
28/11/2018 1,288.00p 1,300.00p 1,258.00p 1,294.00p 203474
27/11/2018 1,262.00p 1,268.00p 1,230.00p 1,254.00p 499754
26/11/2018 1,254.00p 1,262.00p 1,232.00p 1,250.00p 23394
23/11/2018 1,260.00p 1,278.20p 1,220.00p 1,250.00p 3699
22/11/2018 1,250.00p 1,294.00p 1,226.00p 1,258.00p 59221
21/11/2018 1,194.00p 1,282.00p 1,194.00p 1,224.00p 16553
20/11/2018 1,218.00p 1,312.00p 1,200.00p 1,200.00p 28575
19/11/2018 1,220.00p 1,274.00p 1,220.00p 1,250.00p 10044
16/11/2018 1,288.00p 1,288.00p 1,240.00p 1,240.00p 15546
15/11/2018 1,262.00p 1,300.00p 1,234.00p 1,300.00p 21926
14/11/2018 1,298.00p 1,298.00p 1,238.00p 1,246.00p 19843
13/11/2018 1,208.00p 1,292.00p 1,208.00p 1,250.00p 21754
12/11/2018 1,252.00p 1,272.00p 1,208.00p 1,248.00p 36509
09/11/2018 1,224.00p 1,256.00p 1,224.00p 1,238.00p 5754
08/11/2018 1,244.00p 1,254.00p 1,242.00p 1,248.00p 63762
07/11/2018 1,248.00p 1,262.00p 1,202.00p 1,256.00p 60400
06/11/2018 1,296.00p 1,302.00p 1,244.00p 1,244.00p 15748
05/11/2018 1,280.00p 1,298.00p 1,254.00p 1,282.00p 6714
02/11/2018 1,308.00p 1,324.00p 1,266.00p 1,286.00p 10644
01/11/2018 1,300.00p 1,324.00p 1,284.00p 1,288.00p 20649
31/10/2018 1,272.00p 1,304.00p 1,246.00p 1,270.00p 10721
30/10/2018 1,244.00p 1,294.00p 1,236.00p 1,240.00p 10902
29/10/2018 1,224.00p 1,254.48p 1,224.00p 1,224.00p 13859
26/10/2018 1,292.00p 1,292.00p 1,224.00p 1,224.00p 45231
25/10/2018 1,284.00p 1,298.00p 1,276.00p 1,276.00p 9294
24/10/2018 1,314.00p 1,314.00p 1,286.00p 1,286.00p 17535
23/10/2018 1,290.00p 1,304.00p 1,254.00p 1,304.00p 13487
22/10/2018 1,260.00p 1,344.00p 1,260.00p 1,314.00p 6638
19/10/2018 1,308.00p 1,310.00p 1,276.00p 1,300.00p 9743
18/10/2018 1,280.00p 1,352.00p 1,256.00p 1,298.00p 18947
17/10/2018 1,334.00p 1,334.00p 1,254.00p 1,288.00p 19868
16/10/2018 1,318.00p 1,344.00p 1,306.00p 1,316.00p 39063
15/10/2018 1,326.00p 1,342.00p 1,310.00p 1,310.00p 20252
12/10/2018 1,356.00p 1,366.00p 1,329.80p 1,348.00p 23237
11/10/2018 1,324.00p 1,362.00p 1,312.00p 1,346.00p 29366
10/10/2018 1,366.00p 1,366.00p 1,340.00p 1,342.00p 16895
09/10/2018 1,362.00p 1,392.00p 1,356.00p 1,360.00p 38546
08/10/2018 1,388.00p 1,400.00p 1,368.00p 1,368.00p 16451
05/10/2018 1,364.00p 1,404.00p 1,348.56p 1,384.00p 11104
04/10/2018 1,336.00p 1,382.00p 1,325.70p 1,370.00p 53715
03/10/2018 1,360.00p 1,366.00p 1,338.00p 1,340.00p 5450
02/10/2018 1,336.00p 1,356.00p 1,324.00p 1,340.00p 4102
01/10/2018 1,352.00p 1,372.00p 1,323.36p 1,342.00p 9009
28/09/2018 1,334.00p 1,360.00p 1,320.00p 1,346.00p 3876
27/09/2018 1,356.00p 1,356.00p 1,330.00p 1,334.00p 66306
26/09/2018 1,322.00p 1,350.00p 1,322.00p 1,346.00p 7167
25/09/2018 1,340.00p 1,368.00p 1,316.00p 1,316.00p 6792
24/09/2018 1,356.00p 1,378.00p 1,334.00p 1,342.00p 9363
21/09/2018 1,344.00p 1,378.00p 1,328.00p 1,378.00p 215226
20/09/2018 1,348.00p 1,368.00p 1,344.00p 1,348.00p 34974
19/09/2018 1,340.00p 1,372.00p 1,334.00p 1,364.00p 38019
18/09/2018 1,318.00p 1,350.00p 1,316.00p 1,350.00p 19016
17/09/2018 1,300.00p 1,346.00p 1,300.00p 1,342.00p 6843
14/09/2018 1,290.00p 1,332.00p 1,284.00p 1,308.00p 12575
13/09/2018 1,338.00p 1,338.00p 1,278.00p 1,296.00p 22204
12/09/2018 1,304.00p 1,350.00p 1,302.00p 1,350.00p 66276
11/09/2018 1,322.00p 1,324.88p 1,282.00p 1,318.00p 27747
10/09/2018 1,312.00p 1,312.00p 1,298.00p 1,308.00p 6209
07/09/2018 1,288.00p 1,314.00p 1,288.00p 1,310.00p 14744
06/09/2018 1,336.00p 1,358.00p 1,302.00p 1,322.00p 14310
05/09/2018 1,340.00p 1,340.00p 1,287.68p 1,292.00p 17042
04/09/2018 1,342.00p 1,372.00p 1,306.00p 1,306.00p 17263
03/09/2018 1,328.00p 1,350.00p 1,286.00p 1,332.00p 17679
31/08/2018 1,318.00p 1,332.00p 1,288.00p 1,288.00p 17543
30/08/2018 1,294.00p 1,312.00p 1,280.00p 1,312.00p 28183
29/08/2018 1,332.00p 1,332.00p 1,274.00p 1,292.00p 41754
28/08/2018 1,350.00p 1,360.08p 1,324.00p 1,332.00p 28482
24/08/2018 1,336.00p 1,366.00p 1,326.00p 1,366.00p 6961
23/08/2018 1,324.00p 1,350.00p 1,316.00p 1,340.00p 4137
22/08/2018 1,390.00p 1,390.00p 1,331.00p 1,350.00p 34910
21/08/2018 1,334.00p 1,384.00p 1,328.00p 1,384.00p 283413
20/08/2018 1,360.00p 1,366.00p 1,338.00p 1,338.00p 90437
17/08/2018 1,366.00p 1,366.00p 1,344.00p 1,344.00p 5631
16/08/2018 1,370.00p 1,370.00p 1,330.00p 1,330.00p 6453
15/08/2018 1,368.00p 1,376.00p 1,346.00p 1,358.00p 9009
14/08/2018 1,378.00p 1,378.00p 1,348.00p 1,350.00p 33768
13/08/2018 1,370.00p 1,370.00p 1,362.00p 1,370.00p 11302
10/08/2018 1,378.00p 1,378.00p 1,360.00p 1,368.00p 6734
09/08/2018 1,334.00p 1,370.00p 1,334.00p 1,362.00p 13903
08/08/2018 1,380.00p 1,380.00p 1,354.00p 1,368.00p 11878
07/08/2018 1,380.00p 1,394.00p 1,350.00p 1,350.00p 7888
06/08/2018 1,396.00p 1,398.00p 1,383.00p 1,384.00p 7554
03/08/2018 1,352.00p 1,376.00p 1,348.08p 1,368.00p 10317
02/08/2018 1,362.00p 1,366.00p 1,350.00p 1,366.00p 4066
01/08/2018 1,324.00p 1,374.00p 1,324.00p 1,370.00p 12466
31/07/2018 1,394.00p 1,402.00p 1,344.00p 1,358.00p 7820
30/07/2018 1,356.00p 1,396.00p 1,356.00p 1,384.00p 3598
27/07/2018 1,400.00p 1,400.00p 1,368.00p 1,398.00p 7730
26/07/2018 1,426.00p 1,426.00p 1,354.00p 1,394.00p 80711
25/07/2018 1,360.00p 1,410.00p 1,340.00p 1,396.00p 39238
24/07/2018 1,386.00p 1,399.98p 1,332.00p 1,350.00p 18620
23/07/2018 1,366.00p 1,390.00p 1,346.00p 1,390.00p 9090
20/07/2018 1,368.00p 1,400.00p 1,340.00p 1,340.00p 30218
19/07/2018 1,384.00p 1,434.00p 1,384.00p 1,414.00p 11775
18/07/2018 1,400.00p 1,404.00p 1,378.00p 1,400.00p 8459
17/07/2018 1,406.00p 1,406.00p 1,382.00p 1,394.00p 6143
16/07/2018 1,458.00p 1,458.00p 1,392.00p 1,400.00p 15384
13/07/2018 1,408.00p 1,408.00p 1,370.00p 1,378.00p 6276
12/07/2018 1,372.00p 1,414.00p 1,362.00p 1,414.00p 97733
11/07/2018 1,370.00p 1,394.00p 1,356.00p 1,374.00p 36315
10/07/2018 1,346.00p 1,384.00p 1,342.00p 1,382.00p 2943
09/07/2018 1,360.00p 1,396.00p 1,346.00p 1,364.00p 7311
06/07/2018 1,388.00p 1,396.00p 1,328.00p 1,328.00p 13113
05/07/2018 1,434.00p 1,448.00p 1,378.00p 1,378.00p 29006
04/07/2018 1,352.00p 1,434.00p 1,352.00p 1,434.00p 32201
03/07/2018 1,342.00p 1,392.00p 1,342.00p 1,390.00p 4816
02/07/2018 1,352.00p 1,372.00p 1,352.00p 1,368.00p 6922
29/06/2018 1,330.00p 1,364.00p 1,330.00p 1,342.00p 13513
28/06/2018 1,338.00p 1,354.00p 1,302.00p 1,314.00p 12556
27/06/2018 1,362.00p 1,366.00p 1,334.00p 1,354.00p 9307
26/06/2018 1,350.00p 1,376.00p 1,330.00p 1,372.00p 20857
25/06/2018 1,352.00p 1,386.00p 1,338.00p 1,386.00p 7381
22/06/2018 1,346.00p 1,383.40p 1,324.00p 1,358.00p 55866
21/06/2018 1,392.00p 1,404.00p 1,354.00p 1,354.00p 16811
20/06/2018 1,356.00p 1,404.00p 1,354.00p 1,366.00p 13284
19/06/2018 1,434.00p 1,434.00p 1,364.00p 1,364.00p 8269
18/06/2018 1,404.00p 1,424.00p 1,386.00p 1,394.00p 7785
15/06/2018 1,394.00p 1,428.00p 1,370.00p 1,420.00p 54104
14/06/2018 1,346.00p 1,394.00p 1,336.00p 1,384.00p 71758
13/06/2018 1,396.00p 1,398.00p 1,356.00p 1,378.00p 37699
12/06/2018 1,398.00p 1,432.00p 1,390.00p 1,416.00p 24358
11/06/2018 1,408.00p 1,462.00p 1,408.00p 1,412.00p 10314
08/06/2018 1,442.00p 1,454.00p 1,430.00p 1,446.00p 14158
07/06/2018 1,372.00p 1,454.00p 1,372.00p 1,450.00p 24543
06/06/2018 1,380.00p 1,420.00p 1,356.00p 1,404.00p 30704
05/06/2018 1,330.00p 1,360.00p 1,329.05p 1,360.00p 12300
04/06/2018 1,332.00p 1,346.00p 1,294.00p 1,346.00p 4579
01/06/2018 1,294.00p 1,332.00p 1,294.00p 1,296.00p 12815
31/05/2018 1,282.00p 1,282.00p 1,256.00p 1,274.00p 258967
30/05/2018 1,276.00p 1,292.00p 1,236.00p 1,248.00p 10857
29/05/2018 1,300.00p 1,314.00p 1,254.00p 1,254.00p 11649
25/05/2018 1,310.00p 1,322.00p 1,272.00p 1,304.00p 29588
24/05/2018 1,328.00p 1,332.00p 1,312.00p 1,312.00p 9748
23/05/2018 1,314.00p 1,378.00p 1,314.00p 1,330.00p 15768
22/05/2018 1,342.00p 1,368.00p 1,324.00p 1,340.00p 12504
21/05/2018 1,360.00p 1,360.00p 1,296.00p 1,330.00p 5507
18/05/2018 1,336.00p 1,354.00p 1,302.00p 1,320.00p 11032
17/05/2018 1,290.00p 1,344.00p 1,272.00p 1,338.00p 24515
16/05/2018 1,312.00p 1,314.00p 1,276.00p 1,288.00p 10409
15/05/2018 1,244.00p 1,284.00p 1,244.00p 1,268.00p 9844
14/05/2018 1,288.00p 1,290.00p 1,270.00p 1,270.00p 11245
11/05/2018 1,292.00p 1,312.00p 1,285.71p 1,298.00p 19376
10/05/2018 1,316.00p 1,320.00p 1,294.00p 1,300.00p 9338
09/05/2018 1,308.00p 1,312.00p 1,298.00p 1,312.00p 11213
08/05/2018 1,286.00p 1,322.00p 1,266.00p 1,300.00p 16189
04/05/2018 1,344.00p 1,350.00p 1,282.00p 1,298.00p 73094
03/05/2018 1,312.00p 1,348.00p 1,302.00p 1,314.00p 21161
02/05/2018 1,334.00p 1,344.00p 1,318.00p 1,328.00p 12554
01/05/2018 1,314.00p 1,350.00p 1,302.00p 1,314.00p 6114
30/04/2018 1,304.00p 1,314.00p 1,286.00p 1,314.00p 14194
27/04/2018 1,300.00p 1,322.00p 1,272.00p 1,294.00p 8953
26/04/2018 1,302.00p 1,306.00p 1,288.00p 1,302.00p 5623
25/04/2018 1,262.00p 1,298.00p 1,260.00p 1,296.00p 10532
24/04/2018 1,300.00p 1,306.00p 1,226.00p 1,264.00p 43592
23/04/2018 1,260.00p 1,312.00p 1,231.60p 1,306.00p 14659
20/04/2018 1,256.00p 1,282.00p 1,246.00p 1,260.00p 11520
19/04/2018 1,252.00p 1,304.00p 1,232.00p 1,258.00p 12648
18/04/2018 1,256.00p 1,280.00p 1,224.00p 1,266.00p 46242
17/04/2018 1,266.00p 1,284.00p 1,252.00p 1,262.00p 18951
16/04/2018 1,276.00p 1,288.00p 1,240.00p 1,268.00p 14867
13/04/2018 1,258.00p 1,314.00p 1,238.00p 1,294.00p 18966
12/04/2018 1,240.00p 1,290.00p 1,220.00p 1,260.00p 9548
11/04/2018 1,244.00p 1,256.00p 1,240.00p 1,252.00p 10289
10/04/2018 1,248.00p 1,266.00p 1,234.00p 1,242.00p 15396
09/04/2018 1,294.00p 1,294.00p 1,254.00p 1,254.00p 6077
06/04/2018 1,238.00p 1,304.00p 1,236.00p 1,246.00p 11160
05/04/2018 1,224.00p 1,238.00p 1,198.00p 1,238.00p 12909
04/04/2018 1,214.00p 1,246.00p 1,214.00p 1,224.00p 22324
03/04/2018 1,248.00p 1,248.00p 1,228.00p 1,240.00p 24569
29/03/2018 1,240.00p 1,246.00p 1,222.00p 1,224.00p 18383
28/03/2018 1,196.00p 1,259.52p 1,194.00p 1,240.00p 141323
27/03/2018 1,226.00p 1,230.00p 1,198.00p 1,204.00p 43458
26/03/2018 1,226.00p 1,226.00p 1,200.00p 1,206.00p 18317
23/03/2018 1,256.00p 1,264.00p 1,230.00p 1,230.00p 12795
22/03/2018 1,246.00p 1,256.00p 1,240.00p 1,254.00p 41320
21/03/2018 1,224.00p 1,244.00p 1,202.00p 1,240.00p 14330
20/03/2018 1,246.00p 1,262.00p 1,210.00p 1,222.00p 12283
19/03/2018 1,236.00p 1,260.00p 1,230.00p 1,240.00p 12177
16/03/2018 1,284.00p 1,308.00p 1,250.00p 1,254.00p 43717
15/03/2018 1,260.00p 1,279.92p 1,240.00p 1,260.00p 27439
14/03/2018 1,310.00p 1,316.00p 1,248.00p 1,258.00p 13827
13/03/2018 1,348.00p 1,358.00p 1,314.00p 1,320.00p 141053
12/03/2018 1,356.00p 1,356.00p 1,330.66p 1,346.00p 31943
09/03/2018 1,320.00p 1,344.00p 1,276.00p 1,326.00p 19320

*Close Price adjusted for both dividends and splits