Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
19/12/2014 51.49p 51.85p 50.60p 52.72p 0
18/12/2014 50.80p 51.63p 50.66p 52.72p 0
17/12/2014 50.50p 50.86p 49.97p 52.72p 0
16/12/2014 50.01p 50.54p 49.69p 52.72p 0
15/12/2014 50.55p 50.85p 49.54p 52.72p 3515
12/12/2014 51.75p 51.75p 50.55p 52.72p 392
11/12/2014 51.75p 51.99p 51.75p 52.72p 162
10/12/2014 52.13p 52.38p 51.23p 52.72p 0
09/12/2014 52.00p 52.20p 52.00p 52.72p 634
08/12/2014 52.38p 52.76p 51.77p 52.72p -28611
05/12/2014 52.00p 52.38p 51.58p 52.72p 0
04/12/2014 52.45p 52.45p 51.34p 52.72p 10098
03/12/2014 51.81p 52.31p 51.51p 52.72p 0
02/12/2014 52.00p 52.50p 51.08p 52.72p -26928
01/12/2014 51.01p 51.85p 51.01p 52.72p 617
28/11/2014 50.44p 50.82p 49.94p 52.72p 0
27/11/2014 50.28p 50.65p 49.69p 52.72p 0
26/11/2014 50.49p 50.49p 49.44p 52.72p 809
25/11/2014 50.42p 50.47p 49.69p 52.72p 63
24/11/2014 50.00p 50.49p 49.65p 52.72p 120
21/11/2014 49.56p 49.95p 49.10p 52.72p 376
20/11/2014 49.94p 49.94p 48.84p 52.72p 241
19/11/2014 50.21p 50.21p 49.90p 52.72p 326
18/11/2014 49.61p 50.04p 49.25p 52.72p 27
17/11/2014 49.40p 49.44p 48.70p 52.72p 122
14/11/2014 49.49p 49.60p 49.26p 52.72p 22814
13/11/2014 49.44p 49.86p 48.74p 52.72p 0
12/11/2014 49.70p 49.70p 48.78p 52.72p 450
11/11/2014 50.29p 50.47p 48.97p 52.72p 0
10/11/2014 49.49p 50.20p 49.44p 52.72p 335
07/11/2014 50.11p 50.44p 48.72p 52.72p 0
06/11/2014 49.60p 50.14p 49.60p 52.72p 45
05/11/2014 48.50p 49.44p 48.50p 52.72p 3916
04/11/2014 48.86p 49.12p 47.56p 52.72p 0
03/11/2014 49.01p 49.01p 47.97p 52.72p 345
31/10/2014 47.90p 48.83p 47.90p 52.72p 605
30/10/2014 47.99p 47.99p 46.80p 52.72p 692
29/10/2014 47.02p 47.57p 47.02p 52.72p 1317
28/10/2014 46.62p 46.99p 46.26p 52.72p 13
27/10/2014 47.01p 47.01p 45.90p 52.72p 994
24/10/2014 47.01p 47.01p 45.96p 52.72p 1431
23/10/2014 46.81p 47.01p 45.58p 52.72p 0
22/10/2014 46.10p 46.78p 45.58p 52.72p 0
21/10/2014 45.60p 46.19p 45.29p 52.72p 0
20/10/2014 46.50p 46.51p 44.80p 52.72p 0
17/10/2014 43.54p 45.60p 43.54p 52.72p 792
16/10/2014 44.00p 44.00p 43.16p 52.72p 35
15/10/2014 45.54p 45.54p 43.83p 52.72p 87
14/10/2014 44.50p 45.57p 44.50p 52.72p 5928
13/10/2014 45.54p 45.54p 44.21p 52.72p 521
10/10/2014 46.40p 46.40p 45.65p 52.72p 245
09/10/2014 47.06p 47.06p 46.28p 52.72p 320
08/10/2014 47.01p 47.01p 46.00p 52.72p 1066
07/10/2014 48.45p 48.45p 46.75p 52.72p 98
06/10/2014 49.07p 49.22p 48.48p 52.72p 48
03/10/2014 48.38p 49.42p 48.38p 52.72p 1626
02/10/2014 49.34p 49.34p 48.47p 52.72p 10000
01/10/2014 49.33p 49.89p 49.28p 52.72p 5721
30/09/2014 49.51p 49.63p 49.22p 52.72p 1240
29/09/2014 49.81p 49.81p 49.08p 52.72p 476
26/09/2014 49.75p 49.83p 49.48p 52.72p 724
25/09/2014 50.47p 50.83p 49.13p 52.72p 0
24/09/2014 49.85p 50.37p 49.85p 52.72p 556
23/09/2014 50.69p 50.70p 49.17p 52.72p 0
22/09/2014 50.60p 50.65p 50.16p 52.72p 848
19/09/2014 50.50p 50.50p 49.20p 52.72p 314
18/09/2014 50.69p 50.81p 49.66p 52.72p 2223
17/09/2014 51.01p 51.35p 50.00p 52.72p 0
16/09/2014 51.13p 51.13p 50.15p 52.72p 3129
15/09/2014 50.69p 51.11p 50.69p 52.72p 686
12/09/2014 50.69p 50.76p 49.98p 52.72p 72
11/09/2014 50.90p 51.22p 50.00p 52.72p 0
10/09/2014 51.01p 51.01p 50.74p 52.72p 893
09/09/2014 50.28p 50.85p 49.97p 52.72p 0
08/09/2014 50.00p 50.45p 50.00p 52.72p 305
05/09/2014 50.00p 50.14p 49.28p 52.72p 1007
04/09/2014 49.81p 50.03p 49.27p 52.72p 1333
03/09/2014 49.68p 49.97p 49.68p 52.72p 1878
02/09/2014 50.51p 50.51p 49.42p 52.72p 925
01/09/2014 50.37p 50.37p 49.44p 52.72p 698
29/08/2014 50.53p 50.53p 49.42p 52.72p 920
28/08/2014 50.76p 51.15p 49.76p 52.72p 0
27/08/2014 50.67p 50.77p 50.67p 52.72p 686
26/08/2014 49.90p 50.71p 49.58p 52.72p 305
22/08/2014 49.25p 49.38p 48.24p 52.72p 0
21/08/2014 48.63p 49.15p 48.35p 52.72p 25
20/08/2014 48.53p 48.62p 47.86p 52.72p 7382
19/08/2014 48.51p 48.55p 47.76p 52.72p 212
18/08/2014 48.65p 48.65p 47.55p 52.72p 206
15/08/2014 48.37p 48.37p 47.16p 52.72p 301
14/08/2014 48.00p 48.36p 47.52p 52.72p 0
13/08/2014 48.10p 48.16p 47.28p 52.72p 0
12/08/2014 48.05p 48.12p 47.03p 52.72p 695
11/08/2014 47.10p 48.20p 46.96p 52.72p 0
08/08/2014 47.11p 47.42p 46.74p 52.72p 888
07/08/2014 48.71p 48.71p 47.68p 52.72p 1009
06/08/2014 48.84p 48.84p 48.10p 52.72p 326
05/08/2014 48.60p 49.17p 48.43p 52.72p 3455
04/08/2014 48.21p 48.45p 47.71p 52.72p 8
01/08/2014 49.38p 52.72p 47.39p 52.72p 0
31/07/2014 49.60p 49.79p 48.99p 52.72p 1183
30/07/2014 49.71p 52.72p 49.26p 52.72p 0
29/07/2014 49.70p 50.12p 49.42p 52.72p 183
28/07/2014 49.60p 50.15p 49.38p 52.72p 34012
25/07/2014 50.46p 50.46p 49.65p 52.72p 1126
24/07/2014 50.38p 50.77p 49.77p 52.72p 13389
23/07/2014 50.17p 50.69p 49.67p 52.72p 118
22/07/2014 50.60p 52.72p 49.67p 52.72p 0
21/07/2014 50.15p 52.72p 49.67p 52.72p 0
18/07/2014 50.48p 52.72p 49.67p 52.72p 0
17/07/2014 51.27p 51.27p 49.89p 52.72p 20464
16/07/2014 50.35p 50.75p 50.35p 52.72p 316
15/07/2014 49.97p 52.72p 49.58p 52.72p 0
14/07/2014 49.94p 50.31p 49.60p 52.72p 171
11/07/2014 49.99p 52.72p 49.44p 52.72p 0
10/07/2014 50.96p 52.72p 49.56p 52.72p 0
09/07/2014 49.56p 50.59p 49.56p 52.72p 71
08/07/2014 50.19p 52.72p 49.38p 52.72p 0
07/07/2014 51.03p 51.03p 49.90p 52.72p 467
04/07/2014 51.20p 52.72p 50.21p 52.72p 0
03/07/2014 51.81p 51.81p 51.15p 52.72p 57
02/07/2014 51.49p 52.72p 50.68p 52.72p 0
01/07/2014 51.24p 51.49p 50.68p 52.72p 76
30/06/2014 51.30p 51.30p 50.44p 52.72p 453
27/06/2014 51.30p 52.72p 50.49p 52.72p 0
26/06/2014 51.65p 52.72p 50.53p 52.72p 0
25/06/2014 51.70p 51.70p 50.83p 52.72p 103
24/06/2014 51.49p 51.74p 50.91p 52.72p 157
23/06/2014 51.99p 52.72p 50.82p 52.72p 0
20/06/2014 51.49p 51.96p 51.19p 52.72p 15
19/06/2014 51.83p 51.99p 50.65p 52.72p 26
18/06/2014 51.75p 52.72p 51.03p 52.72p 0
17/06/2014 51.23p 51.94p 51.03p 52.72p 17
16/06/2014 51.40p 52.72p 50.62p 52.72p 0
13/06/2014 52.13p 52.72p 50.76p 52.72p -17050
12/06/2014 51.20p 52.15p 51.20p 52.72p 210
11/06/2014 52.00p 52.72p 50.97p 52.72p 0
10/06/2014 52.47p 52.47p 51.60p 52.72p 89
09/06/2014 52.10p 52.10p 51.34p 52.72p 171
06/06/2014 52.00p 52.15p 51.42p 52.72p 71
05/06/2014 52.02p 52.29p 52.02p 52.72p 83
04/06/2014 52.00p 52.72p 51.20p 52.72p 0
03/06/2014 51.81p 52.30p 51.35p 52.72p 0
02/06/2014 52.21p 52.72p 51.49p 52.72p 0
30/05/2014 51.49p 52.35p 51.49p 52.72p 475
29/05/2014 51.15p 52.72p 50.40p 52.72p 0
28/05/2014 51.60p 52.72p 50.40p 52.72p 0
27/05/2014 50.74p 52.72p 50.40p 52.72p 0
23/05/2014 50.40p 51.19p 50.40p 52.72p 218
22/05/2014 51.01p 52.72p 49.22p 52.72p 0
21/05/2014 50.10p 52.72p 49.22p 52.72p 0
20/05/2014 51.42p 52.72p 49.90p 52.72p 0
19/05/2014 51.63p 51.63p 50.53p 52.72p 3150
16/05/2014 51.81p 52.36p 51.50p 52.72p 160
15/05/2014 52.38p 52.76p 51.97p 52.72p 192
14/05/2014 52.72p 52.72p 52.32p 52.72p 26
13/05/2014 53.42p 54.04p 52.20p 53.02p 0
12/05/2014 53.49p 54.04p 52.74p 53.56p 0
09/05/2014 52.97p 53.67p 52.74p 53.67p 1247
08/05/2014 52.35p 53.00p 52.22p 52.98p 3351
07/05/2014 52.49p 53.03p 48.60p 52.60p 0
06/05/2014 52.00p 52.79p 48.60p 52.79p 0
02/05/2014 52.34p 52.54p 51.96p 48.60p 1873
01/05/2014 50.87p 52.35p 48.60p 48.60p 0
30/04/2014 51.01p 52.35p 48.60p 48.60p 0
29/04/2014 49.01p 50.96p 49.01p 48.60p 1280
28/04/2014 48.65p 49.01p 47.49p 48.60p 0
25/04/2014 48.74p 48.99p 47.49p 48.60p 0
24/04/2014 48.54p 48.99p 47.49p 48.58p 0
23/04/2014 48.28p 48.67p 47.49p 48.58p 0
22/04/2014 47.70p 48.33p 47.49p 48.31p 0
17/04/2014 47.49p 47.76p 47.49p 47.76p 132
16/04/2014 47.09p 47.68p 46.53p 47.68p 0
15/04/2014 47.04p 47.34p 46.53p 47.34p 254
14/04/2014 47.40p 47.40p 46.67p 47.37p 66
11/04/2014 47.68p 48.43p 46.96p 47.63p 0
10/04/2014 48.00p 48.43p 47.19p 47.92p 0
09/04/2014 47.56p 47.94p 47.22p 47.94p 1747
08/04/2014 48.33p 48.33p 47.08p 47.74p 70
07/04/2014 48.57p 48.78p 47.47p 48.20p 0
04/04/2014 48.46p 48.46p 47.47p 48.24p 64
03/04/2014 48.84p 49.71p 47.70p 48.46p 0
02/04/2014 49.49p 49.71p 48.03p 48.62p 0
01/04/2014 48.28p 48.93p 48.28p 48.87p 34229
31/03/2014 47.67p 48.15p 47.42p 48.15p 199
28/03/2014 47.88p 47.88p 47.04p 47.69p 456
27/03/2014 47.51p 47.93p 47.51p 47.92p 262
26/03/2014 46.69p 48.53p 45.64p 47.71p 0
25/03/2014 45.81p 46.10p 45.81p 46.08p 225
24/03/2014 46.33p 46.33p 44.92p 45.53p 176
21/03/2014 46.10p 46.10p 45.80p 45.80p 23
20/03/2014 45.73p 46.08p 45.38p 46.08p 171
19/03/2014 45.88p 46.22p 45.10p 46.13p 0
18/03/2014 45.85p 46.18p 45.10p 45.80p 0
17/03/2014 45.73p 45.90p 45.17p 45.86p 458
14/03/2014 45.70p 46.04p 44.42p 45.73p 0
13/03/2014 45.60p 45.91p 45.60p 45.73p 502
12/03/2014 46.00p 46.71p 44.60p 45.40p 0
11/03/2014 46.03p 46.71p 44.60p 45.85p 0
10/03/2014 46.15p 46.55p 44.60p 45.94p 0

*Close Price adjusted for both dividends and splits