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
09/08/2016 1,115.00p 1,115.00p 1,088.00p 1,100.00p 5329
08/08/2016 1,120.00p 1,154.00p 1,115.00p 1,115.00p 10143
05/08/2016 1,065.00p 1,140.00p 1,065.00p 1,124.00p 15951
04/08/2016 1,018.00p 1,082.00p 1,018.00p 1,082.00p 11485
03/08/2016 1,025.00p 1,038.00p 1,012.00p 1,020.00p 6726
02/08/2016 1,029.00p 1,038.00p 1,007.00p 1,025.00p 12453
01/08/2016 1,014.00p 1,049.00p 1,014.00p 1,020.00p 10203
29/07/2016 1,047.00p 1,047.00p 1,011.00p 1,013.00p 3928
28/07/2016 982.00p 1,036.00p 982.00p 1,036.00p 12873
27/07/2016 968.50p 1,005.00p 966.50p 985.00p 13526
26/07/2016 990.00p 993.00p 968.50p 968.50p 3190
25/07/2016 993.50p 1,002.00p 977.52p 990.00p 14691
22/07/2016 1,000.00p 1,000.00p 957.00p 957.00p 8334
21/07/2016 975.00p 998.00p 965.50p 994.00p 12774
20/07/2016 988.00p 1,015.00p 963.50p 963.50p 15272
19/07/2016 1,014.00p 1,021.00p 988.00p 988.00p 4051
18/07/2016 1,009.00p 1,036.00p 1,000.00p 1,000.00p 5368
15/07/2016 1,004.00p 1,010.00p 980.00p 993.00p 7963
14/07/2016 1,037.00p 1,038.00p 986.50p 1,019.00p 13016
13/07/2016 1,065.00p 1,085.00p 1,021.00p 1,021.00p 27916
12/07/2016 1,055.00p 1,082.00p 1,010.00p 1,061.00p 20025
11/07/2016 940.50p 1,060.00p 920.50p 1,060.00p 16261
08/07/2016 935.00p 964.00p 926.00p 954.50p 12003
07/07/2016 873.00p 957.50p 870.00p 951.50p 28474
06/07/2016 869.00p 894.00p 797.61p 894.00p 19467
05/07/2016 895.00p 899.00p 810.00p 873.00p 29892
04/07/2016 930.00p 930.00p 878.00p 878.00p 12892
01/07/2016 953.00p 953.00p 897.50p 930.00p 17027
30/06/2016 947.00p 956.00p 931.00p 935.00p 23577
29/06/2016 855.00p 957.00p 845.50p 931.50p 37121
28/06/2016 892.50p 892.50p 852.50p 852.50p 20882
27/06/2016 954.00p 988.00p 859.50p 859.50p 52354
24/06/2016 1,003.00p 1,024.00p 950.00p 950.00p 38223
23/06/2016 1,019.00p 1,087.00p 1,013.00p 1,055.00p 14120
22/06/2016 1,005.00p 1,028.00p 981.00p 1,016.00p 24589
21/06/2016 997.50p 998.00p 954.00p 995.50p 15312
20/06/2016 987.50p 1,040.00p 987.50p 1,004.00p 13210
17/06/2016 977.50p 1,004.00p 965.00p 992.50p 95252
16/06/2016 958.50p 1,007.00p 958.50p 967.00p 47559
15/06/2016 975.00p 975.00p 948.00p 950.00p 11522
14/06/2016 953.50p 974.50p 950.00p 950.00p 18359
13/06/2016 958.00p 966.50p 940.00p 940.00p 10626
10/06/2016 940.00p 967.00p 940.00p 950.00p 36832
09/06/2016 949.00p 957.00p 926.50p 940.00p 62316
08/06/2016 972.00p 972.00p 950.00p 950.00p 16158
07/06/2016 960.00p 981.00p 955.00p 955.50p 287929
06/06/2016 937.00p 995.00p 936.00p 984.00p 21891
03/06/2016 945.00p 953.00p 930.50p 936.00p 6881
02/06/2016 910.00p 948.00p 910.00p 940.00p 91652
01/06/2016 909.50p 940.00p 906.50p 930.00p 71410
31/05/2016 968.00p 975.00p 910.00p 910.00p 22621
27/05/2016 970.00p 985.00p 950.00p 958.50p 8892
26/05/2016 1,012.00p 1,020.00p 970.00p 970.00p 16351
25/05/2016 980.50p 1,035.00p 980.50p 1,024.00p 21524
24/05/2016 993.50p 995.00p 984.00p 988.50p 17112
23/05/2016 973.00p 986.00p 971.00p 982.50p 6767
20/05/2016 978.50p 980.00p 957.00p 965.00p 3962
19/05/2016 968.00p 1,000.00p 968.00p 976.00p 13975
18/05/2016 975.50p 995.00p 965.00p 995.00p 14983
17/05/2016 980.00p 992.50p 971.00p 985.00p 18359
16/05/2016 984.50p 984.50p 954.50p 954.50p 13597
13/05/2016 988.00p 988.00p 965.00p 980.00p 7153
12/05/2016 995.00p 995.00p 976.00p 989.50p 17132
11/05/2016 975.00p 994.50p 975.00p 980.00p 45234
10/05/2016 980.00p 980.00p 964.50p 980.00p 4919
09/05/2016 946.50p 971.50p 944.00p 971.50p 7824
06/05/2016 975.50p 980.00p 940.00p 940.00p 8310
05/05/2016 972.00p 973.00p 956.00p 969.00p 9418
04/05/2016 957.00p 967.50p 951.00p 967.50p 10581
03/05/2016 970.00p 974.59p 945.00p 966.00p 14228
29/04/2016 1,000.00p 1,000.00p 963.00p 963.00p 52620
28/04/2016 1,001.00p 1,001.00p 993.00p 1,000.00p 13495
27/04/2016 971.50p 1,005.00p 971.50p 1,005.00p 53853
26/04/2016 945.00p 990.00p 944.00p 976.00p 24962
25/04/2016 928.00p 977.00p 925.50p 977.00p 41236
22/04/2016 905.00p 923.50p 905.00p 910.00p 16511
21/04/2016 910.50p 920.00p 896.00p 910.00p 20230
20/04/2016 940.00p 942.50p 900.00p 900.00p 493929
19/04/2016 916.00p 950.00p 916.00p 932.00p 49355
18/04/2016 925.00p 925.00p 893.00p 900.00p 9372
15/04/2016 909.00p 925.00p 890.00p 901.50p 17727
14/04/2016 897.50p 921.50p 892.50p 908.00p 14410
13/04/2016 875.50p 905.00p 875.50p 904.50p 13449
12/04/2016 855.00p 897.50p 851.00p 875.00p 13156
11/04/2016 895.00p 934.50p 863.00p 863.00p 13229
08/04/2016 920.00p 938.00p 895.50p 895.50p 11343
07/04/2016 950.00p 973.00p 915.00p 917.50p 14361
06/04/2016 958.00p 972.50p 950.00p 951.50p 7947
05/04/2016 946.50p 959.20p 940.00p 949.50p 29814
04/04/2016 967.50p 967.50p 943.50p 950.00p 47203
01/04/2016 941.00p 963.50p 941.00p 945.00p 17911
31/03/2016 973.00p 975.00p 942.00p 942.00p 14013
30/03/2016 964.00p 1,000.00p 955.70p 980.50p 7704
29/03/2016 924.00p 948.00p 920.00p 938.50p 6855
24/03/2016 886.50p 924.50p 874.50p 909.00p 12193
23/03/2016 899.50p 909.50p 876.50p 876.50p 12594
22/03/2016 906.00p 928.00p 876.50p 876.50p 10835
21/03/2016 944.50p 944.50p 905.00p 905.00p 5944
18/03/2016 939.00p 953.00p 923.50p 924.50p 30862
17/03/2016 933.50p 956.00p 925.50p 940.00p 8702
16/03/2016 940.00p 953.50p 925.00p 929.50p 37270
15/03/2016 945.00p 954.50p 940.00p 940.00p 29658
14/03/2016 941.00p 953.50p 925.50p 950.00p 12004
11/03/2016 924.00p 947.50p 924.00p 943.00p 28376
10/03/2016 950.00p 950.00p 922.50p 922.50p 18420
09/03/2016 911.00p 949.50p 911.00p 930.00p 7639
08/03/2016 900.00p 925.00p 900.00p 924.00p 7202
07/03/2016 925.00p 931.00p 903.00p 908.00p 10351
04/03/2016 936.50p 959.00p 934.50p 934.50p 23814
03/03/2016 897.50p 911.52p 897.50p 903.50p 5504
02/03/2016 880.00p 906.50p 880.00p 896.00p 5722
01/03/2016 895.50p 905.00p 891.00p 891.00p 8296
29/02/2016 892.00p 918.50p 892.00p 907.00p 33329
26/02/2016 904.00p 918.50p 897.50p 901.00p 54318
25/02/2016 896.00p 907.50p 881.50p 899.00p 7839
24/02/2016 889.50p 901.50p 872.00p 891.50p 9386
23/02/2016 901.00p 904.00p 890.00p 890.00p 7222
22/02/2016 900.00p 905.00p 891.00p 892.00p 48760
19/02/2016 900.00p 900.00p 876.50p 890.00p 19454
18/02/2016 865.00p 905.00p 865.00p 902.50p 55120
17/02/2016 863.00p 889.00p 861.00p 889.00p 9628
16/02/2016 899.00p 899.00p 855.00p 855.00p 23184
15/02/2016 905.00p 905.00p 873.00p 889.00p 21533
12/02/2016 875.00p 886.50p 875.00p 875.00p 88056
11/02/2016 897.00p 897.00p 875.00p 875.00p 29977
10/02/2016 900.00p 905.00p 877.50p 885.00p 32132
09/02/2016 882.50p 903.15p 875.00p 882.00p 564120
08/02/2016 892.00p 897.50p 875.00p 897.50p 11898
05/02/2016 875.00p 908.40p 875.00p 879.00p 273458
04/02/2016 898.00p 904.00p 884.50p 903.50p 18452
03/02/2016 887.00p 905.00p 875.00p 889.00p 19851
02/02/2016 886.50p 909.50p 878.50p 909.50p 13425
01/02/2016 903.00p 905.00p 876.00p 883.50p 12417
29/01/2016 912.00p 922.50p 898.00p 898.00p 98846
28/01/2016 875.00p 924.50p 875.00p 915.50p 15666
27/01/2016 881.00p 891.50p 875.50p 886.00p 27937
26/01/2016 899.50p 900.00p 892.50p 895.00p 5281
25/01/2016 920.50p 920.50p 882.50p 910.00p 10561
22/01/2016 925.00p 935.50p 905.50p 917.50p 14734
21/01/2016 894.00p 922.00p 885.00p 912.00p 23913
20/01/2016 938.50p 938.50p 870.00p 885.50p 25618
19/01/2016 980.00p 980.00p 909.00p 926.00p 27498
18/01/2016 1,024.00p 1,024.00p 980.00p 986.50p 542082
15/01/2016 1,043.00p 1,061.00p 1,011.00p 1,011.00p 344865
14/01/2016 1,020.00p 1,073.00p 1,020.00p 1,049.00p 27104
13/01/2016 1,004.00p 1,042.00p 1,004.00p 1,015.00p 11187
12/01/2016 1,035.00p 1,039.00p 1,017.00p 1,024.00p 12863
11/01/2016 1,019.00p 1,034.00p 1,005.00p 1,034.00p 22563
08/01/2016 1,011.00p 1,020.00p 1,006.00p 1,019.00p 51399
07/01/2016 1,013.00p 1,015.00p 989.05p 1,000.00p 19134
06/01/2016 976.50p 1,025.00p 976.50p 1,023.00p 18015
05/01/2016 935.00p 999.00p 935.00p 999.00p 15444
04/01/2016 1,014.00p 1,014.00p 941.00p 941.50p 68744
31/12/2015 999.00p 1,011.00p 987.00p 995.00p 49279
30/12/2015 968.50p 1,000.00p 962.50p 1,000.00p 31990
29/12/2015 968.00p 975.00p 959.00p 975.00p 2995
24/12/2015 966.50p 975.00p 955.00p 975.00p 463
23/12/2015 951.00p 975.00p 951.00p 975.00p 8084
22/12/2015 958.00p 966.50p 947.50p 966.50p 8858
21/12/2015 950.00p 969.50p 950.00p 960.00p 14160
18/12/2015 962.50p 975.00p 940.50p 975.00p 32364
17/12/2015 950.00p 976.00p 935.50p 976.00p 30945
16/12/2015 933.50p 950.00p 920.00p 950.00p 15264
15/12/2015 915.00p 951.10p 915.00p 930.00p 74661
14/12/2015 943.00p 950.00p 932.32p 934.00p 42440
11/12/2015 930.50p 949.50p 919.00p 919.00p 10652
10/12/2015 928.50p 950.00p 928.50p 950.00p 34947
09/12/2015 931.00p 940.00p 928.50p 940.00p 9495
08/12/2015 930.00p 932.50p 920.00p 930.00p 18014
07/12/2015 924.50p 935.00p 923.50p 930.00p 4875
04/12/2015 924.00p 940.00p 916.00p 939.50p 4544
03/12/2015 915.00p 940.00p 913.50p 930.00p 14012
02/12/2015 910.50p 932.00p 910.50p 932.00p 8694
01/12/2015 902.50p 930.00p 902.50p 930.00p 6219
30/11/2015 913.00p 930.00p 907.56p 930.00p 23576
27/11/2015 912.50p 918.38p 900.00p 902.00p 4252
26/11/2015 917.00p 917.00p 895.00p 899.00p 5390
25/11/2015 948.00p 950.00p 923.50p 926.00p 39080
24/11/2015 950.00p 950.00p 925.50p 934.00p 23597
23/11/2015 942.00p 944.60p 920.00p 930.00p 18833
20/11/2015 958.50p 958.50p 935.00p 949.50p 9930
19/11/2015 948.50p 980.00p 922.00p 950.00p 16018
18/11/2015 946.00p 958.00p 941.00p 958.00p 4856
17/11/2015 966.50p 967.50p 943.00p 963.50p 14333
16/11/2015 966.50p 977.00p 949.00p 960.00p 5126
13/11/2015 976.00p 976.00p 949.00p 960.00p 10774
12/11/2015 975.50p 978.20p 964.00p 966.50p 4914
11/11/2015 971.50p 974.00p 959.50p 967.50p 80698
10/11/2015 984.50p 984.50p 963.00p 963.00p 11573
09/11/2015 966.00p 984.50p 963.00p 984.50p 6274
06/11/2015 963.50p 981.00p 951.00p 981.00p 6934
05/11/2015 960.00p 967.00p 944.00p 944.00p 8432
04/11/2015 975.00p 975.00p 969.00p 971.00p 13565
03/11/2015 952.00p 974.00p 947.01p 971.00p 10060
02/11/2015 950.00p 971.23p 945.00p 959.50p 288464
30/10/2015 950.00p 967.50p 941.00p 948.50p 6941
29/10/2015 955.50p 965.50p 947.00p 947.00p 3875
28/10/2015 966.50p 968.00p 945.00p 945.00p 5885
27/10/2015 980.50p 980.50p 950.00p 950.00p 10372
26/10/2015 980.00p 980.00p 959.50p 975.00p 10005

*Close Price adjusted for both dividends and splits