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
24/08/2012 765.00p 770.00p 760.50p 770.00p 10002
23/08/2012 754.50p 770.00p 754.50p 770.00p 27263
22/08/2012 768.00p 770.00p 759.00p 765.00p 43855
21/08/2012 770.00p 770.00p 761.22p 764.00p 26588
20/08/2012 756.00p 765.50p 748.80p 765.00p 7375
17/08/2012 763.50p 767.00p 745.00p 756.00p 12412
16/08/2012 764.50p 770.00p 750.00p 751.00p 139702
15/08/2012 746.00p 764.50p 746.00p 764.50p 87511
14/08/2012 753.00p 755.00p 738.00p 748.00p 29634
13/08/2012 752.00p 752.00p 741.00p 750.00p 8996
10/08/2012 756.50p 756.50p 741.50p 747.00p 27661
09/08/2012 743.00p 748.87p 742.50p 747.50p 7681
08/08/2012 745.00p 753.00p 738.00p 750.00p 33097
07/08/2012 734.00p 756.50p 732.00p 750.00p 41437
06/08/2012 728.00p 735.50p 718.65p 735.50p 5061
03/08/2012 728.00p 730.00p 721.50p 725.00p 14633
02/08/2012 713.50p 726.00p 713.50p 717.50p 10966
01/08/2012 720.50p 722.50p 715.50p 721.00p 7144
31/07/2012 725.00p 728.00p 714.00p 714.00p 7653
30/07/2012 740.50p 740.50p 730.50p 730.50p 16741
27/07/2012 729.50p 742.50p 728.50p 735.00p 16328
26/07/2012 735.00p 737.00p 722.00p 737.00p 21588
25/07/2012 775.00p 775.50p 734.50p 734.50p 23905
24/07/2012 792.00p 803.00p 775.00p 789.50p 26162
23/07/2012 806.50p 808.50p 794.00p 803.00p 302752
20/07/2012 800.00p 814.00p 800.00p 814.00p 13974
19/07/2012 786.00p 808.00p 780.00p 808.00p 219463
18/07/2012 780.00p 790.00p 776.00p 790.00p 2781
17/07/2012 790.00p 793.50p 777.50p 783.00p 14510
16/07/2012 785.00p 797.50p 779.50p 797.50p 8780
13/07/2012 787.50p 797.00p 786.00p 788.00p 29118
12/07/2012 791.00p 792.50p 781.00p 791.50p 11760
11/07/2012 788.00p 797.50p 778.50p 797.50p 27569
10/07/2012 777.00p 792.00p 777.00p 792.00p 56517
09/07/2012 763.00p 797.07p 762.50p 784.00p 39903
06/07/2012 755.50p 765.00p 746.00p 765.00p 11074
05/07/2012 761.50p 761.50p 746.50p 760.00p 4456
04/07/2012 753.00p 764.00p 745.00p 758.00p 14979
03/07/2012 742.00p 759.00p 742.00p 759.00p 27186
02/07/2012 745.00p 750.00p 728.50p 747.50p 20126
29/06/2012 739.00p 749.00p 739.00p 746.50p 8143
28/06/2012 741.00p 749.00p 734.00p 737.00p 10525
27/06/2012 727.00p 743.00p 724.00p 743.00p 12603
26/06/2012 715.00p 719.50p 707.00p 714.50p 10503
25/06/2012 732.50p 738.50p 708.00p 708.00p 26960
22/06/2012 743.50p 743.50p 732.50p 732.50p 990
21/06/2012 746.50p 749.00p 739.00p 749.00p 24610
20/06/2012 739.50p 752.00p 736.00p 750.00p 370230
19/06/2012 731.00p 744.50p 728.00p 743.00p 8030
18/06/2012 734.50p 742.00p 727.00p 734.50p 15545
15/06/2012 747.50p 755.00p 727.00p 735.00p 86485
14/06/2012 736.00p 760.50p 732.50p 755.00p 28736
13/06/2012 721.50p 736.00p 701.50p 736.00p 35999
12/06/2012 746.00p 751.00p 721.00p 725.50p 39356
11/06/2012 770.00p 770.00p 749.50p 751.00p 35927
08/06/2012 780.00p 780.00p 760.00p 760.00p 16075
07/06/2012 770.50p 780.00p 763.50p 775.00p 39125
06/06/2012 779.00p 784.00p 760.00p 778.00p 21406
01/06/2012 797.50p 797.50p 761.00p 780.00p 43876
31/05/2012 750.00p 801.00p 749.50p 801.00p 84113
30/05/2012 738.00p 763.00p 736.00p 763.00p 54657
29/05/2012 719.50p 740.00p 716.00p 738.00p 30974
28/05/2012 709.50p 715.00p 696.00p 715.00p 10576
25/05/2012 691.00p 705.00p 688.50p 700.00p 20908
24/05/2012 677.50p 693.50p 677.50p 693.50p 16498
23/05/2012 672.50p 686.50p 672.50p 672.50p 13161
22/05/2012 686.00p 690.00p 674.50p 685.00p 117654
21/05/2012 691.00p 698.00p 681.00p 681.50p 90254
18/05/2012 728.50p 728.50p 695.50p 695.50p 31375
17/05/2012 753.00p 753.00p 709.50p 720.00p 30384
16/05/2012 757.50p 762.00p 735.00p 735.00p 69371
15/05/2012 775.50p 775.50p 756.00p 756.00p 34020
14/05/2012 758.50p 773.50p 758.00p 761.50p 17698
11/05/2012 764.50p 775.00p 747.00p 765.00p 53612
10/05/2012 758.50p 761.00p 749.50p 756.50p 35223
09/05/2012 769.00p 770.50p 749.50p 760.00p 101222
08/05/2012 782.50p 782.50p 752.50p 753.00p 41451
04/05/2012 805.00p 805.00p 770.00p 777.00p 21429
03/05/2012 827.00p 827.00p 800.50p 804.00p 19083
02/05/2012 773.50p 828.00p 772.00p 828.00p 42185
01/05/2012 781.00p 786.50p 775.00p 781.50p 15983
30/04/2012 791.50p 791.50p 779.50p 785.00p 17260
27/04/2012 776.00p 793.00p 776.00p 793.00p 6043
26/04/2012 775.00p 782.50p 772.50p 776.00p 7734
25/04/2012 788.00p 790.50p 774.50p 780.00p 21758
24/04/2012 771.00p 789.00p 763.50p 789.00p 29936
23/04/2012 787.00p 795.00p 758.00p 771.00p 38559
20/04/2012 782.00p 791.00p 766.00p 791.00p 37522
19/04/2012 771.50p 784.00p 769.00p 784.00p 93281
18/04/2012 770.00p 772.50p 752.00p 772.50p 13179
17/04/2012 753.50p 768.50p 753.50p 758.50p 34333
16/04/2012 771.00p 771.00p 743.00p 750.00p 93657
13/04/2012 775.50p 778.00p 769.00p 774.50p 17750
12/04/2012 740.00p 779.00p 740.00p 779.00p 46072
11/04/2012 726.50p 745.00p 726.50p 742.00p 117673
10/04/2012 771.50p 771.50p 730.00p 730.00p 46287
05/04/2012 760.50p 773.50p 760.50p 770.00p 13291
04/04/2012 763.50p 774.50p 759.50p 763.00p 29829
03/04/2012 755.50p 770.50p 755.50p 767.50p 9714
02/04/2012 763.00p 763.00p 744.00p 758.00p 37128
30/03/2012 754.00p 760.00p 749.14p 760.00p 46833
29/03/2012 781.00p 781.00p 750.00p 752.00p 25553
28/03/2012 780.50p 798.00p 770.00p 779.00p 17914
27/03/2012 809.00p 809.00p 789.00p 797.00p 33406
26/03/2012 809.50p 810.00p 802.00p 804.50p 15294
23/03/2012 812.00p 812.00p 795.44p 801.50p 24339
22/03/2012 803.50p 810.00p 800.00p 800.00p 25477
21/03/2012 803.00p 809.50p 800.09p 806.50p 14885
20/03/2012 808.00p 817.50p 800.00p 800.00p 33540
19/03/2012 809.00p 820.50p 795.50p 806.00p 18922
16/03/2012 783.00p 809.50p 783.00p 809.50p 80442
15/03/2012 793.00p 799.31p 784.00p 784.00p 46656
14/03/2012 754.00p 793.00p 751.50p 793.00p 36314
13/03/2012 716.50p 755.00p 716.50p 755.00p 47758
12/03/2012 706.50p 718.50p 700.50p 716.50p 6580
09/03/2012 703.00p 708.50p 701.00p 705.00p 4632
08/03/2012 697.50p 705.00p 693.00p 705.00p 9270
07/03/2012 695.00p 703.50p 693.83p 700.50p 8100
06/03/2012 705.00p 706.00p 690.00p 695.00p 21826
05/03/2012 714.00p 714.00p 705.00p 705.00p 19942
02/03/2012 720.00p 724.00p 714.00p 714.00p 13176
01/03/2012 716.50p 730.00p 716.50p 723.00p 9197
29/02/2012 730.00p 733.25p 715.00p 717.00p 7214
28/02/2012 773.50p 773.50p 722.00p 722.50p 35086
27/02/2012 761.00p 765.00p 759.20p 761.00p 17175
24/02/2012 770.50p 772.00p 759.00p 772.00p 34351
23/02/2012 747.00p 771.00p 741.43p 771.00p 34319
22/02/2012 720.50p 745.00p 720.50p 745.00p 27551
21/02/2012 718.50p 730.00p 718.00p 723.00p 24955
20/02/2012 726.00p 730.00p 717.50p 727.00p 14890
17/02/2012 714.00p 725.50p 703.50p 725.50p 18433
16/02/2012 701.00p 717.00p 701.00p 715.00p 15988
15/02/2012 710.00p 713.00p 695.85p 703.00p 52922
14/02/2012 711.00p 718.00p 702.60p 710.00p 28920
13/02/2012 730.00p 730.00p 710.00p 710.00p 18192
10/02/2012 735.00p 736.50p 712.50p 712.50p 305226
09/02/2012 740.00p 743.00p 731.00p 735.50p 17837
08/02/2012 740.50p 741.50p 734.50p 738.00p 20744
07/02/2012 732.50p 743.56p 724.00p 735.00p 70937
06/02/2012 711.50p 730.00p 704.50p 730.00p 40856
03/02/2012 705.50p 721.00p 705.00p 715.00p 32209
02/02/2012 709.00p 719.50p 695.93p 706.50p 110538
01/02/2012 690.00p 711.50p 685.00p 705.50p 299992
31/01/2012 681.00p 691.50p 671.00p 690.00p 59319
30/01/2012 678.50p 682.00p 669.00p 681.00p 21808
27/01/2012 670.50p 680.50p 663.50p 679.50p 12221
26/01/2012 670.00p 677.00p 665.55p 668.00p 228477
25/01/2012 662.50p 677.00p 660.00p 675.00p 101414
24/01/2012 682.50p 685.00p 638.50p 666.00p 267977
23/01/2012 688.00p 690.00p 680.00p 682.00p 16570
20/01/2012 684.00p 690.00p 678.00p 689.50p 12941
19/01/2012 683.00p 685.00p 675.00p 685.00p 124962
18/01/2012 662.00p 689.50p 659.50p 679.00p 21799
17/01/2012 647.50p 670.00p 641.00p 670.00p 14013
16/01/2012 652.00p 652.00p 632.50p 645.00p 28005
13/01/2012 642.00p 650.00p 638.00p 650.00p 46204
12/01/2012 650.50p 650.50p 637.00p 637.00p 35773
11/01/2012 659.50p 659.50p 642.00p 642.00p 11911
10/01/2012 655.50p 657.00p 646.00p 648.00p 17548
09/01/2012 656.00p 659.00p 650.00p 650.00p 5391
06/01/2012 645.00p 653.00p 645.00p 651.50p 4234
05/01/2012 643.00p 651.00p 637.50p 645.00p 163590
04/01/2012 650.50p 657.50p 645.50p 650.00p 16960
03/01/2012 626.50p 650.00p 622.50p 650.00p 27034
30/12/2011 636.50p 636.50p 625.00p 625.00p 3652
29/12/2011 629.50p 637.79p 621.50p 631.50p 23455
28/12/2011 637.50p 637.52p 627.00p 627.00p 3024
23/12/2011 641.00p 641.00p 638.61p 639.00p 952
22/12/2011 625.00p 640.50p 620.00p 640.50p 14251
21/12/2011 624.00p 639.00p 622.50p 626.00p 14673
20/12/2011 635.00p 635.50p 623.50p 635.50p 7591
19/12/2011 640.50p 643.50p 632.00p 643.50p 17356
16/12/2011 660.00p 664.71p 640.50p 640.50p 124053
15/12/2011 677.00p 677.00p 655.50p 656.00p 24949
14/12/2011 663.00p 675.00p 663.00p 675.00p 11382
13/12/2011 661.50p 674.50p 661.00p 674.00p 8264
12/12/2011 659.00p 666.00p 658.00p 658.00p 9962
09/12/2011 661.00p 663.50p 655.00p 663.50p 24476
08/12/2011 665.00p 665.72p 650.00p 652.00p 51552
07/12/2011 681.50p 681.50p 655.00p 655.00p 45217
06/12/2011 660.00p 670.00p 652.50p 665.00p 8847
05/12/2011 632.00p 660.50p 632.00p 660.50p 8235
02/12/2011 652.00p 652.00p 630.00p 632.00p 16876
01/12/2011 694.50p 696.50p 648.50p 648.50p 53331
30/11/2011 670.50p 704.50p 664.50p 696.00p 55254
29/11/2011 635.00p 686.50p 635.00p 677.00p 27558
28/11/2011 629.00p 632.50p 624.50p 631.00p 8760
25/11/2011 623.00p 630.00p 610.00p 623.50p 19083
24/11/2011 622.50p 631.50p 610.50p 618.50p 5142
23/11/2011 640.00p 646.50p 619.50p 619.50p 19392
22/11/2011 659.50p 660.00p 644.00p 646.50p 26259
21/11/2011 672.50p 678.00p 649.50p 653.50p 99712
18/11/2011 688.50p 700.00p 678.00p 680.00p 207095
17/11/2011 684.50p 699.00p 684.50p 695.00p 224706
16/11/2011 689.50p 692.00p 681.00p 690.00p 230692
15/11/2011 683.50p 694.50p 681.00p 690.00p 39168
14/11/2011 697.00p 700.00p 680.50p 690.00p 32709
11/11/2011 690.00p 694.00p 685.50p 692.00p 596502
10/11/2011 674.00p 691.50p 674.00p 687.00p 27596
09/11/2011 686.00p 690.00p 677.50p 681.00p 580754

*Close Price adjusted for both dividends and splits