Emeis SA (0NEX) Share Price

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

Date Open High Low Close* Volume
24/05/2013 34.58p 35.78p 34.58p 34.58p 1125
23/05/2013 35.28p 35.78p 30.80p 34.58p 0
22/05/2013 35.63p 35.78p 30.80p 34.58p 0
21/05/2013 34.58p 35.77p 30.80p 34.58p 0
20/05/2013 34.58p 35.73p 30.80p 34.58p 0
17/05/2013 34.58p 35.70p 30.80p 34.58p 0
16/05/2013 34.58p 35.48p 30.80p 34.58p 0
15/05/2013 34.58p 35.48p 30.80p 34.58p 0
14/05/2013 33.00p 35.40p 30.80p 34.58p 0
13/05/2013 33.85p 34.26p 30.80p 33.00p 0
10/05/2013 33.00p 34.06p 30.80p 33.00p 0
09/05/2013 33.00p 34.03p 30.80p 33.00p 0
08/05/2013 33.00p 34.01p 30.80p 33.00p 0
07/05/2013 33.28p 33.79p 30.80p 33.00p 0
03/05/2013 33.06p 33.71p 30.80p 33.00p 0
02/05/2013 33.00p 33.71p 30.80p 33.00p 0
01/05/2013 31.50p 33.63p 30.80p 32.45p 0
30/04/2013 31.50p 33.63p 30.80p 33.00p 0
29/04/2013 31.42p 33.20p 30.80p 31.50p 0
26/04/2013 32.42p 33.20p 31.10p 32.42p 0
25/04/2013 32.42p 33.20p 31.10p 32.42p 0
24/04/2013 32.42p 33.20p 31.10p 32.42p 0
23/04/2013 31.92p 33.20p 31.10p 32.42p 0
22/04/2013 32.42p 33.20p 31.10p 32.42p 0
19/04/2013 31.52p 33.20p 31.10p 32.42p 0
18/04/2013 32.42p 33.20p 31.10p 32.42p 0
17/04/2013 32.42p 33.20p 31.10p 32.42p 0
16/04/2013 32.42p 33.20p 31.10p 32.42p 0
15/04/2013 32.53p 33.20p 31.10p 32.42p 0
12/04/2013 31.95p 33.20p 31.10p 32.42p 0
11/04/2013 31.86p 33.20p 31.10p 31.95p 0
10/04/2013 31.69p 33.20p 31.10p 31.95p 0
09/04/2013 31.60p 33.20p 31.10p 31.95p 0
08/04/2013 31.95p 33.20p 31.10p 31.95p 0
05/04/2013 32.03p 33.20p 31.17p 31.95p 0
04/04/2013 32.33p 33.20p 31.61p 32.75p 0
03/04/2013 32.56p 32.75p 31.77p 32.75p 1650
02/04/2013 32.75p 33.85p 30.50p 32.75p 0
28/03/2013 32.75p 33.85p 30.50p 32.75p 0
27/03/2013 32.38p 33.85p 30.50p 32.75p 0
26/03/2013 32.75p 33.85p 30.50p 32.75p 0
25/03/2013 32.75p 33.85p 30.50p 32.75p 0
22/03/2013 32.75p 33.85p 30.50p 32.75p 0
21/03/2013 32.75p 33.85p 30.50p 32.75p 0
20/03/2013 32.69p 33.85p 30.50p 32.75p 0
19/03/2013 33.10p 33.85p 30.50p 32.75p 0
18/03/2013 32.75p 33.85p 30.50p 32.75p 0
15/03/2013 32.75p 33.85p 30.50p 32.75p 0
14/03/2013 32.01p 33.85p 30.50p 32.75p 0
13/03/2013 32.12p 33.85p 30.50p 32.75p 0
12/03/2013 31.92p 33.85p 30.50p 32.75p 0
11/03/2013 32.08p 33.85p 30.50p 32.75p 0
08/03/2013 32.75p 33.85p 30.50p 32.75p 0
07/03/2013 32.11p 33.85p 30.50p 32.75p 0
06/03/2013 32.75p 33.85p 30.50p 32.75p 0
05/03/2013 32.53p 33.85p 30.50p 32.75p 0
04/03/2013 32.75p 33.85p 30.50p 32.75p 0
01/03/2013 32.27p 33.85p 30.50p 32.75p 0
28/02/2013 32.75p 33.85p 30.50p 32.75p 0
27/02/2013 32.51p 33.85p 30.50p 32.75p 0
26/02/2013 32.79p 33.85p 30.50p 32.75p 0
25/02/2013 32.75p 33.85p 30.50p 32.75p 0
22/02/2013 32.75p 33.83p 30.50p 32.75p 0
21/02/2013 32.75p 33.82p 30.50p 32.75p 0
20/02/2013 33.03p 33.82p 30.50p 32.75p 0
19/02/2013 32.73p 33.71p 30.50p 32.75p 0
18/02/2013 32.75p 33.49p 30.50p 32.75p 0
15/02/2013 32.75p 33.44p 30.50p 32.75p 0
14/02/2013 32.73p 33.44p 30.50p 32.75p 0
13/02/2013 32.29p 33.42p 30.50p 32.75p 0
12/02/2013 31.42p 32.17p 30.50p 31.02p 0
11/02/2013 31.02p 31.90p 30.50p 31.02p 0
08/02/2013 31.02p 31.90p 30.50p 31.02p 0
07/02/2013 31.02p 31.90p 30.51p 31.02p 0
06/02/2013 31.02p 31.90p 30.51p 31.02p 0
05/02/2013 31.02p 31.90p 30.51p 31.02p 0
04/02/2013 31.02p 31.49p 30.59p 31.02p 1064
01/02/2013 31.41p 33.13p 30.20p 31.02p 0
31/01/2013 31.44p 33.13p 30.20p 31.02p 0
30/01/2013 31.02p 33.13p 30.20p 31.02p 0
29/01/2013 31.02p 33.13p 30.20p 31.02p 0
28/01/2013 33.13p 33.13p 30.40p 31.02p 12466
25/01/2013 32.60p 34.17p 31.83p 33.13p 0
24/01/2013 33.13p 34.17p 31.83p 33.13p 0
23/01/2013 33.13p 34.17p 31.83p 33.13p 0
22/01/2013 32.38p 34.17p 31.83p 33.13p 0
21/01/2013 33.13p 34.17p 31.83p 33.13p 0
18/01/2013 33.13p 34.17p 31.83p 33.13p 0
17/01/2013 33.18p 34.17p 32.24p 33.13p 0
16/01/2013 33.13p 34.17p 32.24p 33.13p 0
15/01/2013 33.13p 34.17p 32.24p 33.13p 0
14/01/2013 33.13p 34.17p 32.24p 33.13p 0
11/01/2013 33.13p 34.15p 32.24p 33.13p 0
10/01/2013 33.13p 34.15p 32.35p 33.13p 0
09/01/2013 33.13p 34.15p 32.45p 33.13p 0
08/01/2013 33.13p 34.15p 32.45p 33.13p 0
07/01/2013 33.13p 34.15p 32.45p 33.13p 0
04/01/2013 33.13p 34.15p 32.45p 33.13p 0
03/01/2013 33.13p 34.15p 32.45p 33.13p 0
02/01/2013 33.54p 34.06p 32.45p 33.13p 0
31/12/2012 33.13p 33.95p 32.45p 33.42p 0
28/12/2012 33.13p 33.95p 32.45p 33.13p 0
27/12/2012 33.13p 33.95p 32.45p 33.13p 0
24/12/2012 33.49p 33.95p 32.45p 33.13p 0
21/12/2012 33.13p 33.48p 33.13p 33.13p 219
20/12/2012 33.13p 34.19p 30.70p 33.13p 0
19/12/2012 33.13p 34.13p 30.70p 33.13p 0
18/12/2012 33.13p 34.03p 30.70p 33.13p 0
17/12/2012 33.13p 33.95p 30.70p 33.13p 0
14/12/2012 31.50p 33.94p 30.70p 33.13p 0
13/12/2012 31.50p 33.63p 30.70p 31.50p 0
12/12/2012 31.50p 33.63p 30.70p 31.50p 0
11/12/2012 33.05p 33.63p 30.70p 31.50p 0
10/12/2012 33.05p 33.63p 32.17p 33.05p 0
07/12/2012 33.05p 33.63p 32.17p 33.05p 0
06/12/2012 33.05p 33.63p 32.22p 33.05p 0
05/12/2012 33.05p 33.63p 32.22p 33.05p 0
04/12/2012 33.05p 33.63p 32.22p 33.05p 0
03/12/2012 33.05p 33.63p 32.27p 33.05p 0
30/11/2012 33.05p 33.05p 32.99p 33.05p 520
29/11/2012 33.05p 33.93p 15.00p 33.05p 0
28/11/2012 33.05p 33.88p 15.00p 33.05p 0
27/11/2012 33.05p 33.85p 15.00p 33.05p 0
26/11/2012 33.05p 33.69p 15.00p 33.05p 0
23/11/2012 33.05p 33.69p 15.00p 33.05p 0
22/11/2012 31.50p 33.54p 15.00p 33.05p 0
21/11/2012 31.50p 32.58p 15.00p 31.50p 0
20/11/2012 32.07p 32.58p 15.00p 31.50p 0
19/11/2012 31.50p 32.58p 15.00p 31.50p 0
16/11/2012 31.50p 32.58p 15.00p 31.50p 0
15/11/2012 31.50p 32.58p 15.00p 31.50p 0
14/11/2012 32.49p 32.58p 15.00p 31.50p 0
13/11/2012 31.50p 32.58p 15.00p 31.50p 0
12/11/2012 31.50p 32.37p 15.00p 31.50p 0
09/11/2012 31.50p 32.24p 15.00p 31.50p 0
08/11/2012 31.50p 32.24p 15.00p 31.50p 0
07/11/2012 31.50p 32.20p 15.00p 31.50p 0

*Close Price adjusted for both dividends and splits