Emeis SA (0NEX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Emeis SA

Date Open High Low Close* Volume
09/05/2017 95.47p 97.08p 95.47p 96.89p 3412
08/05/2017 97.00p 97.00p 95.49p 95.53p 7729
05/05/2017 94.75p 96.56p 94.75p 95.63p 2134
04/05/2017 95.10p 96.92p 95.00p 96.78p 14072
03/05/2017 95.00p 95.53p 94.09p 95.39p 7357
02/05/2017 93.70p 94.97p 93.70p 94.97p 7636
28/04/2017 94.47p 94.82p 92.08p 93.95p 24533
27/04/2017 92.54p 94.43p 92.54p 94.29p 33658
26/04/2017 92.21p 93.07p 92.21p 92.89p 11947
25/04/2017 91.75p 92.69p 91.75p 92.46p 14599
24/04/2017 90.50p 92.88p 90.50p 92.87p 54475
21/04/2017 89.60p 89.99p 88.69p 88.82p 10105
20/04/2017 89.82p 90.39p 89.82p 89.82p 4839
19/04/2017 89.40p 90.55p 89.17p 90.13p 10017
18/04/2017 89.50p 89.57p 89.10p 89.17p 12353
13/04/2017 89.50p 89.74p 89.29p 89.48p 9772
12/04/2017 89.60p 89.85p 89.34p 89.64p 8102
11/04/2017 89.30p 89.98p 89.30p 89.47p 8268
10/04/2017 89.30p 89.30p 88.84p 89.25p 3522
07/04/2017 89.07p 89.30p 88.83p 89.05p 4586
06/04/2017 89.26p 89.56p 88.80p 89.50p 4362
05/04/2017 89.50p 89.50p 89.22p 89.43p 8705
04/04/2017 89.89p 89.89p 89.12p 89.38p 7843
03/04/2017 90.00p 90.09p 89.24p 89.59p 16494
31/03/2017 89.00p 89.98p 88.59p 89.67p 11171
30/03/2017 87.60p 89.05p 86.91p 88.69p 9887
29/03/2017 88.94p 89.04p 86.62p 87.28p 30637
28/03/2017 88.75p 88.75p 87.71p 88.15p 2394
27/03/2017 87.90p 88.57p 87.90p 88.29p 2924
24/03/2017 87.54p 87.91p 87.54p 87.90p 2698
23/03/2017 86.88p 87.92p 86.81p 87.66p 1804
22/03/2017 86.50p 86.89p 86.46p 86.89p 6499
21/03/2017 86.61p 86.81p 86.61p 86.80p 3385
20/03/2017 85.96p 86.61p 85.96p 86.60p 6401
17/03/2017 85.00p 86.00p 85.00p 85.86p 1126
16/03/2017 84.32p 85.16p 84.32p 85.07p 52959
15/03/2017 84.15p 84.43p 83.74p 84.24p 2423
14/03/2017 84.00p 84.10p 83.72p 83.92p 3458
13/03/2017 84.00p 84.06p 83.71p 83.93p 1969
10/03/2017 82.90p 83.93p 82.90p 83.77p 5075
09/03/2017 82.56p 83.53p 82.56p 83.06p 6853
08/03/2017 83.18p 83.18p 82.29p 82.53p 2855
07/03/2017 83.00p 83.21p 82.62p 83.02p 5415
06/03/2017 83.10p 83.11p 82.69p 82.78p 16757
03/03/2017 83.00p 83.22p 83.00p 83.18p 234
02/03/2017 83.28p 83.28p 82.98p 83.25p 10560
01/03/2017 82.31p 83.51p 82.31p 83.51p 1484
28/02/2017 81.88p 82.19p 81.52p 82.19p 4135
27/02/2017 81.70p 81.77p 81.32p 81.71p 1010
24/02/2017 82.00p 82.19p 81.51p 81.58p 1494
23/02/2017 82.25p 82.41p 81.93p 82.18p 3137
22/02/2017 81.81p 82.40p 81.81p 82.13p 4583
21/02/2017 81.97p 81.97p 81.51p 81.78p 2427
20/02/2017 81.88p 81.95p 80.38p 81.56p 5312
17/02/2017 81.40p 81.83p 81.24p 81.75p 137033
16/02/2017 80.75p 81.88p 80.75p 81.29p 8185
15/02/2017 82.08p 82.08p 81.18p 81.56p 49910
14/02/2017 82.00p 82.00p 81.07p 81.75p 5899
13/02/2017 82.00p 82.28p 81.95p 82.07p 7557
10/02/2017 82.28p 82.28p 81.66p 81.97p 28247
09/02/2017 81.20p 82.29p 80.54p 82.04p 28260
08/02/2017 77.89p 81.20p 77.89p 81.19p 21258
07/02/2017 77.50p 77.63p 77.27p 77.40p 84281
06/02/2017 77.35p 77.60p 77.18p 77.29p 13541
03/02/2017 77.10p 77.35p 77.10p 77.29p 11099
02/02/2017 76.52p 76.96p 76.52p 76.96p 6060
01/02/2017 76.00p 76.50p 75.83p 76.39p 2214
31/01/2017 76.38p 76.38p 75.40p 75.71p 27502
30/01/2017 77.25p 77.25p 76.16p 76.32p 29391
27/01/2017 76.83p 77.17p 76.43p 77.07p 13184
26/01/2017 76.69p 77.49p 76.69p 77.04p 2344
25/01/2017 76.00p 76.54p 76.00p 76.28p 1573
24/01/2017 75.70p 76.36p 75.70p 76.31p 6212
23/01/2017 76.36p 76.36p 75.57p 75.67p 1588
20/01/2017 76.53p 76.53p 75.80p 76.00p 1922
19/01/2017 77.15p 77.15p 76.35p 76.47p 5707
18/01/2017 76.76p 77.20p 76.76p 77.06p 1417
17/01/2017 75.93p 76.95p 75.53p 76.51p 21861
16/01/2017 75.83p 76.21p 75.83p 75.89p 57708
13/01/2017 74.02p 76.18p 74.02p 75.82p 37200
12/01/2017 74.91p 74.91p 73.54p 73.71p 24529
11/01/2017 74.90p 74.90p 74.36p 74.64p 19246
10/01/2017 75.70p 76.83p 74.88p 75.04p 5914
09/01/2017 75.10p 75.94p 74.96p 75.85p 387735
06/01/2017 76.36p 76.36p 75.73p 75.79p 6251
05/01/2017 76.53p 76.53p 76.19p 76.19p 3454
04/01/2017 76.93p 77.07p 76.48p 76.53p 15319
03/01/2017 78.29p 78.29p 76.86p 76.86p 13143
30/12/2016 76.48p 76.49p 76.44p 76.49p 15
29/12/2016 75.93p 76.48p 75.93p 76.35p 496
28/12/2016 76.00p 76.00p 75.86p 75.86p 1256
23/12/2016 74.98p 75.54p 75.01p 75.42p 0
22/12/2016 75.00p 75.13p 74.87p 75.01p 3784
21/12/2016 75.20p 75.20p 74.38p 74.88p 8622
20/12/2016 75.17p 75.17p 74.94p 75.06p 5276
19/12/2016 73.50p 75.05p 73.50p 74.94p 9156
16/12/2016 73.10p 73.66p 73.10p 73.55p 9070
15/12/2016 73.15p 73.71p 73.03p 73.39p 2982
14/12/2016 74.25p 74.25p 73.16p 73.23p 3939
13/12/2016 74.59p 74.59p 74.25p 74.25p 5515
12/12/2016 74.25p 74.60p 74.10p 74.56p 2818
09/12/2016 72.10p 74.60p 72.10p 74.19p 28631
08/12/2016 72.43p 73.04p 72.43p 73.04p 435
07/12/2016 71.82p 72.49p 71.82p 72.36p 16684
06/12/2016 71.50p 72.54p 71.50p 72.14p 3116
05/12/2016 70.71p 71.85p 70.71p 71.85p 921
02/12/2016 71.17p 71.17p 70.42p 70.75p 4843
01/12/2016 72.90p 72.91p 71.17p 71.25p 12354
30/11/2016 72.88p 72.99p 72.70p 72.88p 24670
29/11/2016 73.36p 73.36p 72.50p 72.58p 2344
28/11/2016 73.40p 73.68p 73.35p 73.40p 1284
25/11/2016 72.67p 73.30p 72.67p 73.25p 230
24/11/2016 71.99p 72.66p 71.93p 72.51p 3275
23/11/2016 72.80p 72.82p 71.97p 71.99p 5578
22/11/2016 72.97p 73.10p 72.60p 72.81p 1850
21/11/2016 73.65p 73.65p 72.55p 73.00p 10474
18/11/2016 72.19p 73.21p 71.36p 73.15p 36516
17/11/2016 71.18p 71.58p 71.18p 71.52p 19767
16/11/2016 72.02p 72.02p 71.06p 71.47p 27331
15/11/2016 71.50p 72.17p 71.50p 72.02p 9926
14/11/2016 72.99p 72.99p 71.31p 71.56p 1603
11/11/2016 74.05p 74.05p 72.15p 72.27p 34416
10/11/2016 76.42p 76.42p 72.95p 72.95p 58694
09/11/2016 74.01p 76.41p 74.01p 76.23p 41046
08/11/2016 75.35p 75.79p 75.35p 75.38p 5019
07/11/2016 74.95p 75.32p 74.95p 75.19p 3527
04/11/2016 75.58p 75.58p 74.58p 74.97p 8356
03/11/2016 75.50p 76.08p 74.27p 75.57p 54585
02/11/2016 74.29p 74.70p 74.04p 74.49p 34090
01/11/2016 75.99p 75.99p 74.17p 74.38p 9824
31/10/2016 75.97p 76.05p 75.79p 75.94p 12620
28/10/2016 76.29p 76.29p 75.55p 75.79p 1607
27/10/2016 76.41p 76.49p 76.23p 76.49p 6597
26/10/2016 75.42p 76.14p 75.39p 76.14p 27623
25/10/2016 77.27p 77.27p 75.76p 75.93p 1855
24/10/2016 77.50p 77.50p 76.99p 77.08p 4375
21/10/2016 77.81p 77.81p 77.30p 77.54p 5273
20/10/2016 78.25p 78.25p 77.53p 77.61p 7988
19/10/2016 78.49p 78.49p 77.78p 77.96p 10372
18/10/2016 77.11p 78.25p 77.11p 78.14p 8392
17/10/2016 78.10p 78.10p 77.10p 77.18p 40831
14/10/2016 77.60p 78.00p 77.32p 78.00p 6548
13/10/2016 76.51p 77.56p 76.22p 77.56p 6331
12/10/2016 77.42p 77.42p 76.99p 77.17p 54506
11/10/2016 77.68p 77.68p 76.73p 77.28p 9252
10/10/2016 77.31p 77.75p 76.64p 77.75p 3792
07/10/2016 76.69p 76.95p 76.50p 76.56p 11914
06/10/2016 78.51p 78.51p 76.65p 76.83p 15816
05/10/2016 79.50p 79.50p 77.51p 78.13p 28060
04/10/2016 79.35p 79.35p 78.74p 78.94p 5236
03/10/2016 79.37p 79.64p 79.15p 79.15p 36479
30/09/2016 79.07p 80.45p 78.51p 78.96p 11418
29/09/2016 81.00p 81.00p 79.22p 79.28p 9697
28/09/2016 79.00p 80.89p 78.99p 80.56p 22906
27/09/2016 79.04p 79.23p 78.61p 78.64p 30406
26/09/2016 79.62p 79.62p 78.91p 79.12p 5482
23/09/2016 79.22p 79.81p 79.22p 79.65p 7225
22/09/2016 79.94p 79.94p 79.13p 79.19p 1435
21/09/2016 80.14p 80.14p 78.91p 79.14p 10497
20/09/2016 79.89p 80.47p 79.58p 79.88p 10657
19/09/2016 79.92p 80.06p 78.91p 80.02p 6121
16/09/2016 79.00p 80.07p 79.00p 80.07p 15619
15/09/2016 79.63p 79.63p 78.72p 79.01p 1362
14/09/2016 79.81p 79.81p 79.32p 79.33p 5280
13/09/2016 79.32p 79.61p 78.70p 78.95p 2908
12/09/2016 78.71p 79.09p 77.87p 78.99p 7525
09/09/2016 79.70p 79.70p 78.79p 78.94p 12199
08/09/2016 80.31p 80.31p 79.44p 79.77p 1128
07/09/2016 80.06p 80.29p 79.95p 80.09p 1496
06/09/2016 79.64p 80.12p 79.64p 80.00p 2510
05/09/2016 78.90p 79.75p 78.90p 79.56p 7951
02/09/2016 77.65p 79.33p 77.65p 79.17p 3806
01/09/2016 78.00p 78.08p 77.54p 77.70p 2413
31/08/2016 78.00p 78.38p 77.85p 77.91p 3454
30/08/2016 78.61p 78.61p 77.79p 77.79p 35824
26/08/2016 76.88p 77.55p 76.46p 77.55p 15378
25/08/2016 77.40p 77.40p 76.79p 76.89p 7526
24/08/2016 77.77p 77.77p 76.49p 77.39p 10184
23/08/2016 78.12p 78.40p 77.77p 77.94p 6091
22/08/2016 78.00p 78.13p 77.97p 77.97p 3152
19/08/2016 77.89p 78.06p 77.54p 77.94p 5751
18/08/2016 78.43p 78.43p 77.68p 77.83p 13422
17/08/2016 79.28p 79.75p 78.15p 78.26p 5946
16/08/2016 79.75p 79.75p 78.88p 79.26p 1235
15/08/2016 79.93p 80.34p 79.63p 79.63p 3689
12/08/2016 79.89p 79.89p 79.42p 79.64p 1249
11/08/2016 78.50p 79.72p 78.50p 79.21p 5591
10/08/2016 79.14p 79.14p 78.50p 78.56p 3113
09/08/2016 78.10p 79.30p 78.10p 79.18p 3565
08/08/2016 79.25p 79.25p 78.13p 78.28p 3928
05/08/2016 78.68p 79.35p 78.68p 79.15p 6194
04/08/2016 77.94p 78.65p 77.90p 78.47p 15653
03/08/2016 79.54p 79.54p 78.01p 78.07p 11261
02/08/2016 78.64p 79.28p 78.64p 79.28p 16320
01/08/2016 79.50p 79.50p 78.66p 78.99p 13295
29/07/2016 79.07p 79.60p 78.89p 78.89p 3316
28/07/2016 79.44p 79.95p 79.38p 79.42p 1317
27/07/2016 80.88p 80.88p 79.43p 79.45p 4035
26/07/2016 80.33p 80.57p 80.33p 80.49p 133
25/07/2016 80.01p 80.34p 80.01p 80.34p 3211

*Close Price adjusted for both dividends and splits