EI Group (EIG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EI Group

Date Open High Low Close* Volume
03/09/2010 94.65p 94.65p 91.70p 92.60p 1397451
02/09/2010 91.40p 94.70p 90.83p 94.05p 1465995
01/09/2010 88.65p 91.40p 88.55p 91.40p 1641954
31/08/2010 87.90p 88.40p 86.15p 88.00p 1645679
27/08/2010 86.35p 88.65p 85.15p 88.65p 1531344
26/08/2010 85.50p 87.05p 84.70p 86.30p 1387688
25/08/2010 88.50p 89.25p 84.00p 84.40p 1955266
24/08/2010 88.55p 89.85p 87.30p 88.25p 2913662
23/08/2010 88.90p 90.15p 87.85p 89.65p 1391255
20/08/2010 90.45p 90.45p 87.80p 88.85p 2768218
19/08/2010 89.45p 93.70p 88.54p 90.05p 2506440
18/08/2010 88.95p 90.00p 87.85p 89.10p 1702384
17/08/2010 88.55p 89.30p 87.65p 88.95p 1158350
16/08/2010 91.20p 92.00p 87.35p 89.15p 1624172
13/08/2010 87.65p 91.18p 87.45p 90.95p 1821097
12/08/2010 91.20p 91.65p 87.60p 89.50p 3602073
11/08/2010 97.00p 97.00p 90.90p 91.70p 2184636
10/08/2010 102.20p 102.90p 96.95p 97.65p 1913989
09/08/2010 100.60p 103.40p 100.60p 103.10p 1173220
06/08/2010 103.60p 103.60p 99.20p 100.10p 1226669
05/08/2010 103.60p 103.60p 101.70p 102.10p 1280053
04/08/2010 104.50p 104.50p 101.81p 103.00p 897757
03/08/2010 103.50p 105.30p 103.10p 103.90p 1369597
02/08/2010 104.00p 106.20p 102.50p 105.00p 1605068
30/07/2010 105.30p 105.30p 100.90p 102.60p 2426582
29/07/2010 104.80p 106.30p 103.00p 104.90p 2702601
28/07/2010 106.90p 108.30p 104.30p 104.70p 4071846
27/07/2010 109.40p 109.40p 106.80p 107.20p 1558860
26/07/2010 107.40p 108.40p 105.00p 107.60p 1548033
23/07/2010 103.00p 106.70p 102.20p 104.80p 2051600
22/07/2010 100.20p 103.00p 98.00p 103.00p 1233118
21/07/2010 100.30p 100.80p 97.75p 98.10p 2900036
20/07/2010 94.90p 99.20p 94.85p 98.30p 4416000
19/07/2010 94.55p 95.00p 92.00p 94.00p 5053223
16/07/2010 93.85p 96.15p 93.60p 94.00p 2054865
15/07/2010 94.10p 98.00p 94.05p 94.25p 2732942
14/07/2010 97.70p 99.20p 93.65p 95.15p 2185832
13/07/2010 95.30p 98.40p 93.52p 97.95p 2483253
12/07/2010 94.60p 96.15p 93.35p 95.20p 1935294
09/07/2010 92.20p 95.65p 91.65p 95.10p 2469755
08/07/2010 89.45p 91.90p 88.55p 91.55p 3247907
07/07/2010 89.65p 90.60p 88.75p 90.00p 5177641
06/07/2010 89.10p 91.35p 87.40p 91.35p 2610506
05/07/2010 87.75p 90.00p 87.15p 87.80p 2034421
02/07/2010 87.55p 89.10p 85.00p 88.20p 3159399
01/07/2010 85.65p 91.15p 82.62p 86.05p 3997647
30/06/2010 91.05p 91.35p 87.35p 87.45p 3460626
29/06/2010 96.25p 97.75p 90.55p 91.05p 3676416
28/06/2010 97.15p 99.00p 93.40p 99.00p 3601744
25/06/2010 99.00p 99.97p 96.20p 97.15p 3005035
24/06/2010 101.70p 101.70p 98.55p 99.25p 2484656
23/06/2010 102.20p 103.10p 99.70p 100.50p 2050862
22/06/2010 103.90p 103.90p 99.35p 102.40p 3843584
21/06/2010 108.00p 108.40p 103.50p 104.20p 2163451
18/06/2010 106.90p 108.50p 106.46p 106.90p 2422050
17/06/2010 106.30p 108.10p 105.20p 105.90p 1055673
16/06/2010 108.60p 109.30p 106.30p 106.80p 1619905
15/06/2010 106.30p 109.10p 105.00p 108.30p 1948126
14/06/2010 108.20p 112.20p 105.40p 106.70p 3294412
11/06/2010 102.50p 107.80p 102.50p 105.40p 2777734
10/06/2010 97.45p 102.80p 96.30p 101.50p 3100067
09/06/2010 99.35p 99.60p 93.85p 98.75p 4026670
08/06/2010 102.20p 103.00p 97.35p 98.95p 3812112
07/06/2010 104.60p 104.70p 101.00p 101.30p 2087108
04/06/2010 110.10p 113.10p 105.10p 105.50p 2954049
03/06/2010 111.90p 112.69p 109.30p 110.40p 2474434
02/06/2010 110.00p 110.00p 107.70p 108.70p 1990501
01/06/2010 113.80p 113.90p 106.50p 110.70p 3335305
28/05/2010 115.00p 116.90p 113.90p 113.90p 3015931
27/05/2010 110.40p 113.10p 108.30p 112.90p 2419559
26/05/2010 105.60p 110.50p 104.44p 108.70p 2994458
25/05/2010 111.50p 113.20p 103.30p 103.50p 7755336
24/05/2010 115.90p 116.80p 113.40p 115.90p 2159323
21/05/2010 111.00p 115.50p 111.00p 115.50p 4006118
20/05/2010 117.80p 119.07p 110.27p 111.80p 3895373
19/05/2010 120.90p 121.70p 116.90p 117.50p 5455159
18/05/2010 125.20p 126.90p 121.30p 121.80p 2914992
17/05/2010 126.30p 127.30p 122.30p 122.90p 2618131
14/05/2010 135.50p 135.50p 127.30p 127.90p 4741786
13/05/2010 136.40p 138.00p 135.20p 136.80p 4225367
12/05/2010 137.20p 138.10p 134.80p 136.20p 7018586
11/05/2010 127.50p 142.30p 126.50p 139.30p 17104364
10/05/2010 117.00p 122.90p 116.30p 122.10p 5788112
07/05/2010 116.60p 119.50p 105.50p 107.50p 6555063
06/05/2010 118.00p 127.20p 116.40p 120.80p 5042208
05/05/2010 121.60p 121.60p 112.30p 119.30p 3985740
04/05/2010 128.80p 128.80p 121.20p 121.80p 3094276
30/04/2010 128.50p 130.00p 126.00p 127.70p 1884868
29/04/2010 125.40p 129.70p 123.50p 128.00p 2916944
28/04/2010 130.10p 130.30p 122.20p 125.70p 4494595
27/04/2010 136.90p 137.20p 131.50p 131.50p 1882716
26/04/2010 136.30p 138.20p 135.30p 136.60p 1710884
23/04/2010 130.80p 135.20p 130.80p 134.60p 1920309
22/04/2010 134.90p 134.90p 129.90p 130.80p 2880890
21/04/2010 129.90p 136.30p 129.90p 135.40p 3194691
20/04/2010 130.00p 131.30p 128.80p 130.20p 1390323
19/04/2010 130.80p 130.80p 129.00p 129.60p 886361
16/04/2010 131.70p 132.70p 130.50p 131.50p 3269092
15/04/2010 129.90p 133.50p 129.60p 132.70p 3808717
14/04/2010 130.90p 132.40p 128.80p 130.00p 2128544
13/04/2010 128.60p 131.60p 127.50p 130.60p 2867083
12/04/2010 124.40p 129.10p 123.60p 129.00p 2918399
09/04/2010 124.30p 125.60p 123.00p 124.30p 1370578
08/04/2010 123.70p 123.70p 120.80p 122.70p 1894708
07/04/2010 126.90p 129.00p 124.80p 125.00p 2003748
06/04/2010 123.30p 127.71p 123.30p 127.50p 2463242
01/04/2010 121.00p 123.50p 119.50p 123.30p 3092019
31/03/2010 129.90p 130.70p 117.50p 120.00p 8482411
30/03/2010 130.30p 131.10p 128.76p 129.90p 2477727
29/03/2010 134.10p 135.10p 129.50p 129.50p 1778097
26/03/2010 130.00p 133.60p 129.90p 133.50p 2027149
25/03/2010 126.80p 132.30p 126.00p 130.10p 3496186
24/03/2010 125.60p 129.40p 125.00p 127.10p 3144005
23/03/2010 122.80p 125.80p 122.80p 124.90p 3403338
22/03/2010 124.40p 124.40p 120.40p 122.50p 3389746
19/03/2010 121.70p 125.10p 116.80p 125.10p 10003518
18/03/2010 119.30p 122.00p 118.22p 120.90p 2458662
17/03/2010 118.80p 121.20p 118.80p 119.60p 2436053
16/03/2010 119.30p 119.60p 117.30p 117.90p 2961772
15/03/2010 122.20p 123.02p 117.70p 118.00p 2174272
12/03/2010 118.90p 125.00p 118.22p 123.00p 3697816
11/03/2010 112.30p 120.60p 111.28p 118.40p 3747892
10/03/2010 110.20p 112.90p 110.06p 112.40p 2239754
09/03/2010 110.00p 111.00p 107.80p 110.40p 2367269
08/03/2010 106.60p 110.10p 106.29p 109.50p 2111472
05/03/2010 105.00p 110.00p 103.50p 108.70p 5198884
04/03/2010 105.40p 107.00p 104.70p 106.50p 2779433
03/03/2010 106.70p 107.62p 103.30p 105.60p 2850792
02/03/2010 100.90p 107.40p 99.05p 106.60p 3935362
01/03/2010 103.20p 103.20p 99.65p 101.20p 2113335
26/02/2010 101.60p 103.10p 99.90p 101.50p 2257555
25/02/2010 103.40p 104.63p 100.00p 101.20p 2729635
24/02/2010 106.90p 106.90p 102.90p 103.60p 4608883
23/02/2010 114.20p 115.30p 105.60p 106.30p 4702913
22/02/2010 115.00p 116.10p 113.20p 114.10p 2220093
19/02/2010 109.80p 115.10p 109.50p 114.90p 3041617
18/02/2010 110.20p 111.80p 109.12p 111.10p 1476988
17/02/2010 107.80p 111.30p 106.60p 109.90p 2809916
16/02/2010 108.40p 108.40p 105.00p 105.80p 2869195
15/02/2010 106.10p 108.20p 104.70p 106.60p 1439121
12/02/2010 108.00p 110.00p 104.00p 104.90p 4123757
11/02/2010 112.80p 113.90p 108.70p 109.20p 6143197
10/02/2010 108.80p 112.70p 107.74p 111.00p 3277307
09/02/2010 108.90p 110.40p 107.00p 107.90p 2704020
08/02/2010 112.80p 113.60p 107.50p 108.50p 2348599
05/02/2010 115.50p 116.00p 110.80p 111.70p 4585887
04/02/2010 124.30p 124.60p 116.20p 117.00p 3986710
03/02/2010 127.40p 129.20p 123.60p 123.60p 2915006
02/02/2010 122.10p 129.60p 122.00p 127.30p 5899833
01/02/2010 119.10p 122.00p 118.30p 121.40p 5354767
29/01/2010 118.40p 119.50p 115.60p 118.90p 4159720
28/01/2010 114.90p 120.10p 113.80p 117.40p 5390168
27/01/2010 114.90p 115.20p 112.30p 114.00p 5888863
26/01/2010 113.90p 115.70p 113.10p 113.80p 5948971
25/01/2010 116.90p 120.00p 114.80p 114.80p 7530091
22/01/2010 114.00p 118.80p 111.08p 117.50p 7909238
21/01/2010 100.00p 119.50p 98.00p 113.50p 15150300
20/01/2010 96.70p 96.85p 94.10p 94.90p 4835300
19/01/2010 95.40p 97.75p 94.95p 97.40p 4637197
18/01/2010 95.00p 97.60p 95.00p 96.20p 2707051
15/01/2010 96.95p 98.20p 94.50p 96.00p 4443180
14/01/2010 97.95p 99.05p 95.55p 95.85p 2163837
13/01/2010 96.90p 98.65p 95.10p 96.95p 2497633
12/01/2010 98.20p 99.15p 96.05p 97.75p 4902255
11/01/2010 101.00p 103.11p 98.50p 99.05p 4647985
08/01/2010 96.95p 101.10p 96.95p 100.00p 9467596
07/01/2010 99.95p 101.10p 96.50p 97.40p 2738176
06/01/2010 98.35p 101.50p 97.00p 99.95p 2243408
05/01/2010 97.20p 98.41p 95.90p 97.00p 1617047
04/01/2010 96.25p 97.30p 93.90p 96.00p 3670308
31/12/2009 96.45p 96.45p 93.40p 93.40p 299023
30/12/2009 97.85p 98.35p 95.05p 96.50p 1785480
29/12/2009 95.70p 98.05p 93.45p 97.20p 1920642
24/12/2009 95.40p 95.75p 91.51p 95.75p 354469
23/12/2009 92.30p 94.95p 92.25p 93.95p 1727551
22/12/2009 95.65p 96.65p 92.85p 94.55p 1868172
21/12/2009 95.20p 96.80p 94.40p 95.10p 1092168
18/12/2009 95.35p 97.55p 93.50p 94.50p 4765340
17/12/2009 98.45p 98.85p 95.00p 95.00p 2475720
16/12/2009 101.00p 101.40p 98.05p 98.65p 2697499
15/12/2009 103.00p 103.80p 100.30p 100.80p 3011890
14/12/2009 105.70p 105.80p 101.70p 102.40p 2259680
11/12/2009 100.40p 105.00p 100.20p 103.10p 3720076
10/12/2009 95.20p 101.00p 95.00p 100.60p 2691547
09/12/2009 99.80p 100.88p 95.55p 95.90p 3077215
08/12/2009 101.80p 103.70p 100.30p 100.60p 3778463
07/12/2009 100.10p 103.80p 97.20p 102.50p 3460525
04/12/2009 104.10p 104.40p 99.30p 101.00p 2522234
03/12/2009 101.80p 104.90p 99.35p 104.00p 3370291
02/12/2009 101.70p 104.00p 98.00p 100.10p 2801357
01/12/2009 99.35p 102.00p 99.05p 101.50p 5062938
30/11/2009 104.10p 104.90p 97.70p 98.70p 3388301
27/11/2009 95.50p 106.40p 95.00p 104.10p 4030063
26/11/2009 102.40p 104.00p 96.85p 97.90p 2567113
25/11/2009 105.80p 107.50p 101.40p 103.60p 5868774
24/11/2009 110.60p 113.40p 105.50p 105.60p 4827684
23/11/2009 113.50p 116.08p 110.30p 111.10p 2716175
20/11/2009 118.60p 119.06p 112.20p 113.00p 3271242
19/11/2009 124.60p 124.61p 115.30p 117.90p 3740304
18/11/2009 120.00p 131.30p 119.90p 124.90p 5008053

*Close Price adjusted for both dividends and splits