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
25/05/2017 1,160.00p 1,169.49p 1,139.00p 1,160.00p 16030
24/05/2017 1,154.00p 1,175.00p 1,150.00p 1,160.00p 379850
23/05/2017 1,174.00p 1,174.00p 1,156.00p 1,156.00p 108118
22/05/2017 1,171.00p 1,191.84p 1,167.60p 1,180.00p 6245
19/05/2017 1,187.00p 1,189.00p 1,155.80p 1,180.00p 8505
18/05/2017 1,130.00p 1,216.00p 1,130.00p 1,216.00p 397501
17/05/2017 1,073.00p 1,119.00p 1,073.00p 1,119.00p 19367
16/05/2017 1,065.00p 1,090.00p 1,065.00p 1,090.00p 11874
15/05/2017 1,084.00p 1,090.00p 1,068.00p 1,068.00p 5733
12/05/2017 1,069.00p 1,090.00p 1,060.00p 1,060.00p 6147
11/05/2017 1,067.00p 1,076.00p 1,057.00p 1,076.00p 9780
10/05/2017 1,084.00p 1,116.00p 1,045.00p 1,045.00p 27178
09/05/2017 1,044.00p 1,094.00p 1,044.00p 1,089.00p 19048
08/05/2017 1,071.00p 1,086.58p 1,035.00p 1,035.00p 18337
05/05/2017 1,114.00p 1,114.00p 1,045.00p 1,045.00p 10832
04/05/2017 1,110.00p 1,115.00p 1,079.00p 1,093.00p 15115
03/05/2017 1,098.00p 1,100.88p 1,066.00p 1,074.00p 19420
02/05/2017 1,056.00p 1,089.00p 1,045.29p 1,087.00p 9564
28/04/2017 1,061.00p 1,075.00p 1,029.00p 1,046.00p 12373
27/04/2017 1,091.00p 1,109.00p 1,026.00p 1,063.00p 19063
26/04/2017 1,081.00p 1,110.00p 1,081.00p 1,095.00p 4017
25/04/2017 1,126.00p 1,126.00p 1,086.00p 1,086.00p 4625
24/04/2017 1,125.00p 1,128.00p 1,097.00p 1,100.00p 155253
21/04/2017 1,081.00p 1,118.00p 1,081.00p 1,100.00p 7996
20/04/2017 1,116.00p 1,119.00p 1,096.00p 1,106.00p 14492
19/04/2017 1,109.00p 1,127.00p 1,089.00p 1,110.00p 19502
18/04/2017 1,123.00p 1,126.00p 1,094.00p 1,107.00p 9588
13/04/2017 1,125.00p 1,125.00p 1,108.00p 1,110.00p 12593
12/04/2017 1,110.00p 1,125.00p 1,081.00p 1,125.00p 19375
11/04/2017 1,102.00p 1,114.00p 1,084.00p 1,084.00p 8934
10/04/2017 1,124.00p 1,142.10p 1,089.00p 1,089.00p 7686
07/04/2017 1,069.00p 1,139.00p 1,055.00p 1,120.00p 23973
06/04/2017 1,074.00p 1,085.00p 1,052.00p 1,079.00p 11864
05/04/2017 1,043.00p 1,110.00p 1,038.16p 1,080.00p 11122
04/04/2017 1,054.00p 1,081.00p 1,034.00p 1,041.00p 13251
03/04/2017 1,055.00p 1,063.00p 1,047.00p 1,048.00p 5381
31/03/2017 1,083.00p 1,107.00p 1,052.00p 1,063.00p 20959
30/03/2017 1,032.00p 1,102.00p 1,032.00p 1,068.00p 18093
29/03/2017 1,016.00p 1,066.50p 1,016.00p 1,038.00p 11843
28/03/2017 1,019.00p 1,050.00p 1,019.00p 1,042.00p 12478
27/03/2017 1,058.00p 1,059.00p 1,033.00p 1,041.00p 11418
24/03/2017 1,067.00p 1,067.00p 995.00p 1,049.00p 18143
23/03/2017 1,036.00p 1,060.00p 1,019.00p 1,027.00p 10805
22/03/2017 1,067.00p 1,067.00p 1,020.00p 1,030.00p 31647
21/03/2017 1,114.00p 1,114.00p 1,060.00p 1,060.00p 19406
20/03/2017 1,120.00p 1,124.00p 1,093.00p 1,093.00p 4324
17/03/2017 1,098.00p 1,115.00p 1,079.00p 1,100.00p 61986
16/03/2017 1,073.00p 1,105.00p 1,070.00p 1,098.00p 15191
15/03/2017 1,130.00p 1,130.00p 1,094.00p 1,105.00p 7853
14/03/2017 1,081.00p 1,142.00p 1,080.02p 1,107.00p 25591
13/03/2017 1,104.00p 1,125.00p 1,083.00p 1,112.00p 14567
10/03/2017 1,089.00p 1,125.00p 1,052.20p 1,121.00p 13008
09/03/2017 1,115.00p 1,124.00p 1,097.00p 1,097.00p 11810
08/03/2017 1,096.00p 1,124.00p 1,096.00p 1,120.00p 14722
07/03/2017 1,106.00p 1,129.00p 1,082.00p 1,108.00p 7321
06/03/2017 1,141.00p 1,144.00p 1,111.00p 1,116.00p 11182
03/03/2017 1,107.00p 1,135.00p 1,099.00p 1,125.00p 35751
02/03/2017 1,125.00p 1,129.00p 1,074.00p 1,109.00p 13579
01/03/2017 1,123.00p 1,130.00p 1,079.00p 1,130.00p 20137
28/02/2017 1,086.00p 1,148.00p 1,083.00p 1,086.00p 25775
27/02/2017 1,102.00p 1,114.00p 1,068.00p 1,102.00p 19826
24/02/2017 1,057.00p 1,102.00p 1,012.00p 1,080.00p 56810
23/02/2017 1,078.00p 1,088.00p 1,064.00p 1,071.00p 10295
22/02/2017 1,083.00p 1,085.00p 1,075.00p 1,081.00p 5880
21/02/2017 1,087.00p 1,107.00p 1,060.00p 1,096.00p 19022
20/02/2017 1,106.00p 1,119.00p 1,060.00p 1,077.00p 13252
17/02/2017 1,114.00p 1,125.00p 1,067.00p 1,100.00p 18619
16/02/2017 1,122.00p 1,122.00p 1,061.04p 1,088.00p 22549
15/02/2017 1,120.00p 1,120.00p 1,053.00p 1,093.00p 21111
14/02/2017 1,116.00p 1,122.00p 1,084.00p 1,088.00p 16149
13/02/2017 1,106.00p 1,135.00p 1,080.00p 1,119.00p 11143
10/02/2017 1,088.00p 1,126.00p 1,088.00p 1,114.00p 15694
09/02/2017 1,057.00p 1,096.00p 1,057.00p 1,089.00p 13685
08/02/2017 1,079.00p 1,094.00p 1,058.00p 1,079.00p 39210
07/02/2017 1,086.00p 1,092.00p 1,040.00p 1,062.00p 42071
06/02/2017 1,092.00p 1,106.00p 1,060.00p 1,097.00p 45503
03/02/2017 1,106.00p 1,106.00p 1,087.00p 1,105.00p 7566
02/02/2017 1,099.00p 1,107.00p 1,053.00p 1,095.00p 18120
01/02/2017 1,126.00p 1,126.00p 1,099.00p 1,109.00p 35956
31/01/2017 1,117.00p 1,125.00p 1,100.00p 1,119.00p 43834
30/01/2017 1,112.00p 1,120.00p 1,103.00p 1,120.00p 8251
27/01/2017 1,088.00p 1,125.00p 1,088.00p 1,117.00p 19955
26/01/2017 1,093.00p 1,125.00p 1,093.00p 1,116.00p 13501
25/01/2017 1,123.00p 1,141.00p 1,095.00p 1,125.00p 34012
24/01/2017 1,150.00p 1,158.00p 1,110.00p 1,125.00p 22593
23/01/2017 1,154.00p 1,183.00p 1,114.00p 1,145.00p 19171
20/01/2017 1,171.00p 1,177.00p 1,124.00p 1,160.00p 23032
19/01/2017 1,170.00p 1,186.40p 1,149.00p 1,184.00p 57619
18/01/2017 1,169.00p 1,179.00p 1,148.00p 1,179.00p 20884
17/01/2017 1,153.00p 1,179.04p 1,141.12p 1,170.00p 114288
16/01/2017 1,180.00p 1,191.88p 1,144.00p 1,160.00p 19790
13/01/2017 1,187.00p 1,187.00p 1,067.00p 1,170.00p 397622
12/01/2017 1,190.00p 1,193.40p 1,166.00p 1,175.00p 114430
11/01/2017 1,125.00p 1,183.00p 1,125.00p 1,153.00p 99803
10/01/2017 1,101.00p 1,152.08p 1,101.00p 1,130.00p 110768
09/01/2017 1,108.00p 1,132.00p 1,089.00p 1,108.00p 15263
06/01/2017 1,114.00p 1,130.00p 1,089.00p 1,127.00p 10574
05/01/2017 1,163.00p 1,163.00p 1,113.00p 1,113.00p 4709
04/01/2017 1,138.00p 1,148.00p 1,100.00p 1,123.00p 13864
03/01/2017 1,152.00p 1,165.00p 1,135.00p 1,138.00p 12820
30/12/2016 1,113.00p 1,145.00p 1,089.00p 1,145.00p 5553
29/12/2016 1,122.00p 1,161.00p 1,081.00p 1,155.00p 12397
28/12/2016 1,094.00p 1,109.00p 1,072.00p 1,109.00p 8947
23/12/2016 1,054.00p 1,058.00p 1,037.00p 1,055.00p 2506
22/12/2016 1,096.00p 1,096.00p 1,054.00p 1,060.00p 7429
21/12/2016 1,079.00p 1,079.00p 1,055.00p 1,075.00p 14825
20/12/2016 1,057.00p 1,077.00p 1,045.00p 1,069.00p 6166
19/12/2016 1,056.00p 1,064.00p 999.00p 1,058.00p 19611
16/12/2016 1,080.00p 1,082.00p 1,030.00p 1,050.00p 48201
15/12/2016 1,061.00p 1,071.00p 1,033.00p 1,066.00p 50398
14/12/2016 1,096.00p 1,096.00p 1,056.00p 1,056.00p 18458
13/12/2016 1,085.00p 1,091.64p 1,058.00p 1,065.00p 117798
12/12/2016 1,070.00p 1,081.00p 1,050.00p 1,050.00p 22916
09/12/2016 1,020.00p 1,070.00p 975.00p 1,050.00p 13166288
08/12/2016 1,082.00p 1,128.00p 1,082.00p 1,120.00p 15698
07/12/2016 1,108.00p 1,130.00p 1,081.00p 1,120.00p 16933
06/12/2016 1,110.00p 1,157.00p 1,070.00p 1,120.00p 12292
05/12/2016 1,144.00p 1,155.00p 1,072.00p 1,140.00p 30869
02/12/2016 1,192.00p 1,194.00p 1,062.30p 1,149.00p 31311
01/12/2016 1,070.00p 1,191.00p 1,026.00p 1,191.00p 12431
30/11/2016 1,032.00p 1,078.00p 989.00p 1,078.00p 3636
29/11/2016 1,016.00p 1,021.00p 989.00p 1,000.00p 14997
28/11/2016 1,002.00p 1,019.00p 977.00p 1,016.00p 1597
25/11/2016 1,008.00p 1,050.00p 969.00p 1,008.00p 38422
24/11/2016 1,064.00p 1,064.00p 998.50p 1,005.00p 7975
23/11/2016 1,008.00p 1,051.00p 992.00p 1,051.00p 5892
22/11/2016 1,017.00p 1,033.00p 1,008.00p 1,010.00p 9271
21/11/2016 1,015.00p 1,033.00p 1,008.00p 1,021.00p 4225
18/11/2016 1,042.00p 1,055.00p 1,008.00p 1,029.00p 3362
17/11/2016 1,011.00p 1,033.00p 978.50p 1,031.00p 12618
16/11/2016 1,071.00p 1,071.00p 985.00p 1,035.00p 29622
15/11/2016 1,147.00p 1,147.00p 1,088.00p 1,097.00p 44681
14/11/2016 1,141.00p 1,156.00p 1,115.00p 1,130.00p 6453
11/11/2016 1,080.00p 1,158.00p 1,080.00p 1,143.00p 10802
10/11/2016 987.00p 1,116.00p 987.00p 1,110.00p 12810
09/11/2016 1,051.00p 1,139.00p 1,030.00p 1,030.00p 10078
08/11/2016 1,052.00p 1,065.00p 1,037.00p 1,065.00p 30220
07/11/2016 1,040.00p 1,087.00p 1,030.00p 1,055.00p 13234
04/11/2016 1,063.00p 1,065.00p 1,025.00p 1,050.00p 25557
03/11/2016 1,049.00p 1,075.00p 1,045.00p 1,075.00p 16630
02/11/2016 1,018.00p 1,058.00p 1,018.00p 1,036.00p 5633
01/11/2016 1,039.00p 1,049.00p 1,036.00p 1,036.00p 13310
31/10/2016 1,015.00p 1,077.00p 1,009.00p 1,042.00p 12267
28/10/2016 1,030.00p 1,046.00p 1,014.00p 1,034.00p 12284
27/10/2016 1,015.00p 1,044.00p 1,006.00p 1,044.00p 10563
26/10/2016 1,022.00p 1,049.00p 1,007.00p 1,010.00p 32246
25/10/2016 1,015.00p 1,036.00p 1,012.00p 1,015.00p 8493
24/10/2016 1,015.00p 1,018.00p 1,014.40p 1,015.00p 10335
21/10/2016 999.50p 1,030.00p 999.50p 1,015.00p 9285
20/10/2016 983.00p 1,010.00p 981.00p 999.50p 12702
19/10/2016 963.50p 995.00p 960.00p 986.00p 17048
18/10/2016 962.00p 979.00p 952.50p 960.50p 11519
17/10/2016 990.00p 1,017.00p 944.00p 944.00p 9551
14/10/2016 1,010.00p 1,024.00p 991.00p 996.00p 68625
13/10/2016 1,020.00p 1,020.00p 992.00p 992.00p 18060
12/10/2016 1,007.00p 1,027.00p 1,007.00p 1,010.00p 7595
11/10/2016 1,026.00p 1,067.00p 1,000.00p 1,007.00p 43935
10/10/2016 1,025.00p 1,025.00p 980.50p 985.00p 14949
07/10/2016 1,075.00p 1,075.00p 989.00p 1,020.00p 27829
06/10/2016 1,089.00p 1,115.00p 1,041.00p 1,056.00p 38654
05/10/2016 1,187.00p 1,203.00p 1,089.00p 1,090.00p 8861
04/10/2016 1,149.00p 1,240.00p 1,135.00p 1,175.00p 28445
03/10/2016 1,084.00p 1,149.00p 1,075.00p 1,148.00p 13137
30/09/2016 1,074.00p 1,114.00p 1,074.00p 1,109.00p 4615
29/09/2016 1,100.00p 1,123.00p 1,090.00p 1,100.00p 8699
28/09/2016 1,077.00p 1,118.00p 1,077.00p 1,113.00p 4604
27/09/2016 1,090.00p 1,107.00p 1,090.00p 1,093.00p 8699
26/09/2016 1,087.00p 1,111.00p 1,075.00p 1,096.00p 7860
23/09/2016 1,100.00p 1,119.80p 1,064.00p 1,100.00p 9288
22/09/2016 1,150.00p 1,150.00p 1,100.00p 1,124.00p 12435
21/09/2016 1,124.00p 1,146.00p 1,124.00p 1,137.00p 14572
20/09/2016 1,169.00p 1,169.00p 1,126.00p 1,150.00p 12018
19/09/2016 1,179.00p 1,209.00p 1,143.00p 1,183.00p 8825
16/09/2016 1,125.00p 1,207.00p 1,118.00p 1,207.00p 60580
15/09/2016 1,088.00p 1,125.00p 1,083.12p 1,103.00p 16937
14/09/2016 1,057.00p 1,104.00p 1,057.00p 1,104.00p 11338
13/09/2016 1,066.00p 1,096.00p 1,049.00p 1,066.00p 12116
12/09/2016 1,035.00p 1,080.00p 1,033.00p 1,069.00p 7190
09/09/2016 1,080.00p 1,080.00p 1,041.00p 1,041.00p 5082
08/09/2016 1,030.00p 1,079.00p 1,030.00p 1,042.00p 18227
07/09/2016 1,058.00p 1,060.00p 1,031.00p 1,031.00p 4803
06/09/2016 1,048.00p 1,057.00p 1,033.00p 1,048.00p 5261
05/09/2016 1,055.00p 1,060.00p 1,039.00p 1,045.00p 55070
02/09/2016 1,055.00p 1,076.00p 1,049.00p 1,049.00p 7979
01/09/2016 1,037.00p 1,099.00p 1,035.00p 1,073.00p 8174
31/08/2016 1,038.00p 1,050.00p 1,020.00p 1,047.00p 13728
30/08/2016 1,060.00p 1,060.00p 1,006.00p 1,036.00p 6440
26/08/2016 1,036.00p 1,054.00p 1,014.00p 1,039.00p 53639
25/08/2016 1,094.00p 1,094.00p 1,025.00p 1,060.00p 8526
24/08/2016 1,056.00p 1,090.00p 1,056.00p 1,081.00p 8282
23/08/2016 1,035.00p 1,069.00p 1,035.00p 1,044.00p 18168
22/08/2016 1,051.00p 1,051.00p 1,016.00p 1,049.00p 17345
19/08/2016 1,033.00p 1,070.00p 1,032.00p 1,050.00p 6154
18/08/2016 1,033.00p 1,066.00p 1,031.00p 1,064.00p 12803
17/08/2016 1,121.00p 1,130.00p 1,024.20p 1,036.00p 11745
16/08/2016 1,090.00p 1,150.00p 1,089.60p 1,109.00p 13395
15/08/2016 1,097.00p 1,097.00p 1,084.00p 1,084.00p 3355
12/08/2016 1,100.00p 1,100.00p 1,092.00p 1,092.00p 3094
11/08/2016 1,095.00p 1,100.00p 1,085.00p 1,100.00p 10948
10/08/2016 1,098.00p 1,100.00p 1,093.00p 1,100.00p 3115

*Close Price adjusted for both dividends and splits