Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
07/03/2014 44.60p 46.11p 44.60p 46.10p 698
06/03/2014 44.41p 44.41p 43.70p 44.24p 244
05/03/2014 43.99p 44.61p 43.99p 44.24p 439
04/03/2014 43.44p 44.03p 43.28p 43.94p 516
03/03/2014 44.90p 45.13p 42.83p 43.45p 0
28/02/2014 44.52p 44.76p 44.03p 44.40p 32
27/02/2014 44.87p 44.87p 44.29p 44.29p 150
26/02/2014 44.97p 45.04p 44.29p 44.51p 78
25/02/2014 44.17p 45.01p 44.17p 44.51p 142
24/02/2014 43.70p 44.08p 43.70p 44.08p 52
21/02/2014 44.12p 44.12p 42.94p 43.59p 75
20/02/2014 43.81p 44.10p 41.08p 44.10p 0
19/02/2014 43.40p 44.03p 41.08p 43.83p 0
18/02/2014 43.70p 44.03p 41.08p 43.33p 0
17/02/2014 43.78p 44.03p 41.08p 43.64p 0
14/02/2014 43.49p 44.00p 41.08p 43.38p 0
13/02/2014 42.50p 44.00p 41.08p 44.00p 2579
12/02/2014 41.76p 42.49p 41.08p 42.26p 0
11/02/2014 42.35p 42.49p 41.08p 41.70p 550
10/02/2014 42.24p 42.49p 41.38p 42.15p 0
07/02/2014 41.44p 42.11p 41.38p 42.00p 110
06/02/2014 40.92p 41.97p 40.42p 41.34p 0
05/02/2014 41.23p 41.97p 40.42p 41.07p 0
04/02/2014 41.38p 41.97p 40.42p 41.24p 0
03/02/2014 41.08p 41.97p 40.42p 41.38p 780
31/01/2014 40.97p 41.71p 40.42p 40.98p 0
30/01/2014 41.20p 41.71p 40.42p 41.04p 0
29/01/2014 41.17p 41.71p 40.42p 41.19p 0
28/01/2014 40.76p 41.23p 40.42p 41.23p 0
27/01/2014 41.10p 41.10p 40.42p 40.85p 432
24/01/2014 41.77p 42.33p 40.57p 41.24p 0
23/01/2014 42.02p 42.33p 40.90p 41.77p 26000
22/01/2014 41.71p 42.12p 40.90p 42.01p 0
21/01/2014 41.65p 41.96p 40.90p 41.72p 0
20/01/2014 41.73p 41.73p 40.90p 41.50p 813
17/01/2014 41.92p 43.19p 39.38p 41.67p 0
16/01/2014 41.62p 43.19p 39.38p 41.78p 0
15/01/2014 41.49p 43.19p 39.38p 41.63p 0
14/01/2014 42.12p 43.19p 39.38p 41.31p 0
13/01/2014 42.21p 43.19p 39.38p 42.12p 0
10/01/2014 42.12p 43.19p 39.38p 42.10p 0
09/01/2014 41.76p 43.19p 39.38p 41.99p 0
08/01/2014 42.50p 43.19p 39.38p 42.17p 0
07/01/2014 42.56p 43.19p 39.38p 42.31p 309
06/01/2014 42.55p 43.19p 39.38p 42.35p 0
03/01/2014 42.81p 43.19p 39.38p 42.34p 0
02/01/2014 42.48p 43.19p 39.38p 42.33p 0
31/12/2013 42.12p 43.19p 39.38p 42.20p 0
30/12/2013 41.90p 43.19p 39.38p 42.00p 0
27/12/2013 41.90p 43.19p 39.38p 41.88p 0
24/12/2013 41.12p 43.19p 39.38p 40.89p 0
23/12/2013 41.47p 43.19p 39.38p 40.81p 0
20/12/2013 40.69p 43.19p 39.38p 40.71p 0
19/12/2013 40.85p 43.19p 39.38p 40.52p 0
18/12/2013 40.15p 43.19p 39.38p 40.38p 0
17/12/2013 40.50p 43.19p 39.38p 40.10p 0
16/12/2013 40.99p 43.19p 39.38p 40.39p 2141
13/12/2013 40.33p 43.19p 39.38p 40.42p 20000
12/12/2013 41.90p 43.19p 39.38p 40.31p 0
11/12/2013 41.01p 43.19p 40.08p 41.46p 0
10/12/2013 41.97p 43.19p 40.60p 41.22p 0
09/12/2013 41.81p 43.19p 40.81p 41.96p 0
06/12/2013 41.74p 43.19p 40.81p 41.44p 0
05/12/2013 41.97p 43.19p 41.13p 41.74p 0
04/12/2013 41.54p 43.19p 41.13p 41.78p 0
03/12/2013 42.47p 43.19p 41.17p 41.83p 0
02/12/2013 42.86p 43.19p 41.83p 42.38p 0
29/11/2013 42.86p 43.19p 42.19p 42.56p 0
28/11/2013 42.76p 42.79p 42.19p 42.58p 13
27/11/2013 42.22p 42.49p 41.75p 42.43p 0
26/11/2013 41.75p 42.18p 41.75p 42.17p 1393
25/11/2013 41.58p 42.16p 39.21p 41.64p 0
22/11/2013 41.47p 41.99p 39.21p 41.47p 0
21/11/2013 41.08p 41.94p 39.21p 41.40p 0
20/11/2013 41.29p 41.94p 39.21p 41.28p 0
19/11/2013 41.23p 41.94p 39.21p 41.46p 0
18/11/2013 40.00p 41.94p 39.21p 41.30p 0
15/11/2013 39.83p 40.30p 39.21p 40.20p 0
14/11/2013 40.00p 40.30p 39.21p 39.84p 0
13/11/2013 39.81p 40.28p 39.21p 40.00p 0
12/11/2013 40.00p 40.28p 39.21p 39.80p 0
11/11/2013 39.85p 40.15p 39.35p 39.93p 0
08/11/2013 39.83p 39.84p 39.83p 39.84p 18
07/11/2013 39.58p 40.15p 38.31p 39.61p 0
06/11/2013 39.85p 40.15p 38.31p 39.50p 0
05/11/2013 39.29p 40.04p 38.31p 39.19p 0
04/11/2013 39.49p 40.04p 38.31p 38.92p 0
01/11/2013 39.75p 40.04p 38.31p 38.92p 0
31/10/2013 39.03p 39.72p 38.31p 39.19p 0
30/10/2013 39.15p 39.15p 38.85p 38.85p 5
29/10/2013 39.01p 39.31p 38.31p 38.88p 0
28/10/2013 38.85p 39.13p 38.31p 39.01p 0
25/10/2013 38.78p 38.83p 38.74p 38.74p 76
24/10/2013 38.71p 38.72p 38.17p 38.72p 2521
23/10/2013 38.40p 39.21p 37.85p 38.68p 0
22/10/2013 39.21p 39.21p 37.85p 38.40p 611
21/10/2013 39.17p 39.49p 33.82p 38.31p 0
18/10/2013 38.80p 39.13p 33.82p 38.91p 0
17/10/2013 38.65p 38.94p 33.82p 38.71p 0
16/10/2013 38.69p 38.94p 33.82p 38.60p 0
15/10/2013 38.49p 38.77p 33.82p 38.72p 0
14/10/2013 38.24p 38.64p 33.82p 38.44p 0
11/10/2013 37.65p 38.64p 33.82p 38.20p 0
10/10/2013 37.69p 38.64p 33.82p 38.31p 70
09/10/2013 37.31p 38.64p 33.82p 38.31p 0
08/10/2013 37.49p 38.64p 33.82p 38.31p 0
07/10/2013 37.22p 38.64p 33.82p 38.31p 0
04/10/2013 37.20p 38.64p 33.82p 38.31p 0
03/10/2013 37.20p 38.64p 33.82p 38.31p 0
02/10/2013 37.35p 38.64p 33.82p 38.31p 572
01/10/2013 37.28p 38.64p 33.82p 38.31p 0
30/09/2013 37.26p 38.64p 33.82p 38.31p 0
27/09/2013 37.49p 38.64p 33.82p 38.31p 0
26/09/2013 37.03p 38.64p 33.82p 38.31p 0
25/09/2013 37.47p 38.64p 33.82p 38.31p 0
24/09/2013 37.68p 38.64p 33.82p 38.31p 0
23/09/2013 38.10p 38.64p 33.82p 38.31p 0
20/09/2013 38.02p 38.64p 33.82p 38.31p 0
19/09/2013 38.40p 38.64p 33.82p 38.31p 0
18/09/2013 38.01p 38.52p 33.82p 38.31p 0
17/09/2013 38.21p 38.52p 33.82p 38.31p 0
16/09/2013 38.00p 38.52p 33.82p 38.31p 0
13/09/2013 37.99p 38.52p 33.82p 38.31p 0
12/09/2013 38.22p 38.52p 33.82p 38.31p 0
11/09/2013 35.72p 38.38p 33.82p 38.31p 0
10/09/2013 35.60p 36.99p 33.82p 34.38p 0
09/09/2013 35.90p 36.99p 33.82p 34.38p 0
06/09/2013 35.42p 36.99p 33.82p 34.38p 0
05/09/2013 35.49p 36.99p 33.82p 34.38p 0
04/09/2013 35.63p 36.99p 33.82p 34.38p 0
03/09/2013 35.15p 36.99p 33.82p 34.38p 0
02/09/2013 34.90p 36.99p 33.82p 34.38p 0
30/08/2013 35.13p 36.99p 33.82p 34.38p 0
29/08/2013 35.20p 36.99p 33.82p 34.38p 0
28/08/2013 35.20p 36.99p 33.82p 34.38p 0
27/08/2013 36.02p 36.99p 33.82p 35.21p 0
23/08/2013 35.64p 36.99p 33.82p 36.02p 0
22/08/2013 35.69p 36.99p 33.82p 36.02p 0
21/08/2013 35.70p 36.99p 33.82p 36.02p 0
20/08/2013 36.11p 36.99p 33.82p 36.02p 0
19/08/2013 36.28p 36.99p 33.82p 36.02p 0
16/08/2013 35.81p 36.99p 33.82p 36.02p 0
15/08/2013 35.75p 36.99p 33.82p 36.02p 0
14/08/2013 35.97p 36.99p 33.82p 36.02p 0
13/08/2013 35.60p 36.99p 33.82p 36.02p 0
12/08/2013 35.90p 36.99p 33.82p 36.02p 0
09/08/2013 35.92p 36.99p 33.82p 36.02p 0
08/08/2013 35.79p 36.99p 33.82p 36.02p 0
07/08/2013 35.81p 36.99p 33.82p 36.02p 0
06/08/2013 35.88p 36.99p 33.82p 36.02p 0
05/08/2013 35.36p 36.99p 33.82p 36.02p 0
02/08/2013 35.40p 36.99p 33.82p 36.02p 0
01/08/2013 35.60p 36.99p 33.82p 36.02p 0
31/07/2013 36.02p 36.99p 33.82p 36.02p 0
30/07/2013 35.90p 36.99p 33.82p 36.02p 0
29/07/2013 35.60p 36.99p 33.82p 36.02p 0
26/07/2013 35.85p 36.99p 33.82p 36.02p 0
25/07/2013 36.45p 36.99p 33.82p 36.02p 0
24/07/2013 36.10p 36.99p 33.82p 36.02p 0
23/07/2013 35.75p 36.99p 33.82p 36.02p 0
22/07/2013 35.56p 36.99p 33.82p 36.02p 0
19/07/2013 35.49p 36.99p 33.82p 36.02p 0
18/07/2013 35.01p 36.99p 33.82p 36.02p 0
17/07/2013 35.70p 36.99p 33.82p 36.02p 0
16/07/2013 35.81p 36.99p 33.82p 36.02p 0
15/07/2013 36.10p 36.99p 33.82p 36.02p 0
12/07/2013 36.22p 36.99p 33.82p 36.02p 0
11/07/2013 35.88p 36.99p 33.82p 36.02p 0
10/07/2013 36.17p 36.99p 33.82p 36.02p 0
09/07/2013 36.74p 36.99p 33.82p 36.02p 0
08/07/2013 36.45p 36.97p 33.82p 36.02p 0
05/07/2013 36.69p 36.97p 33.82p 36.02p 0
04/07/2013 36.00p 36.83p 33.82p 36.02p 0
03/07/2013 35.94p 36.83p 33.82p 36.02p 0
02/07/2013 35.63p 36.83p 33.82p 36.02p 0
01/07/2013 35.81p 36.83p 33.82p 34.50p 0
28/06/2013 35.51p 36.83p 33.82p 34.50p 0
27/06/2013 35.66p 36.83p 33.82p 34.50p 0
26/06/2013 35.08p 36.83p 33.82p 34.50p 0
25/06/2013 34.83p 36.83p 33.82p 34.50p 0
24/06/2013 35.88p 36.83p 33.82p 34.50p 0
21/06/2013 36.08p 36.83p 34.81p 36.08p 0
20/06/2013 36.18p 36.83p 34.81p 36.08p 0
19/06/2013 35.92p 36.83p 34.81p 36.08p 0
18/06/2013 35.60p 36.74p 34.81p 36.08p 0
17/06/2013 35.60p 36.74p 34.81p 36.08p 0
14/06/2013 35.35p 36.74p 34.81p 36.08p 0
13/06/2013 35.24p 36.74p 34.81p 36.08p 0
12/06/2013 35.67p 36.74p 34.97p 36.08p 0
11/06/2013 35.88p 36.74p 34.97p 36.08p 0
10/06/2013 36.08p 36.74p 35.27p 36.08p 4400
07/06/2013 35.87p 36.74p 34.46p 36.08p 0
06/06/2013 34.58p 36.74p 34.46p 36.08p 0
05/06/2013 35.83p 35.98p 34.46p 34.58p 0
04/06/2013 35.85p 35.98p 34.46p 34.58p 0
03/06/2013 34.58p 35.98p 34.46p 34.58p 0
31/05/2013 35.72p 35.89p 34.54p 34.58p 33
30/05/2013 34.58p 35.88p 34.33p 34.58p 0
29/05/2013 34.58p 35.88p 34.36p 34.58p 0
28/05/2013 34.58p 35.87p 34.36p 34.58p 0

*Close Price adjusted for both dividends and splits