EI Group (EIG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EI Group

Date Open High Low Close* Volume
03/03/2020 284.60p 284.60p 284.60p 284.60p 0
02/03/2020 284.60p 284.60p 284.60p 284.60p 0
28/02/2020 284.60p 284.80p 284.60p 284.60p 5819598
27/02/2020 284.80p 284.80p 284.60p 284.60p 3790242
26/02/2020 285.00p 285.00p 284.60p 284.80p 1301186
25/02/2020 285.00p 285.00p 284.60p 285.00p 1558099
24/02/2020 284.60p 284.80p 284.60p 284.60p 93958
21/02/2020 285.20p 285.20p 284.60p 284.60p 393202
20/02/2020 284.60p 284.80p 284.60p 284.80p 333221
19/02/2020 284.80p 284.80p 284.60p 284.60p 58996
18/02/2020 285.00p 285.00p 284.60p 284.60p 197117
17/02/2020 284.80p 285.00p 284.60p 284.60p 132033
14/02/2020 284.80p 284.80p 284.46p 284.80p 492235
13/02/2020 284.80p 284.80p 284.40p 284.40p 383646
12/02/2020 284.60p 284.80p 284.40p 284.60p 248670
11/02/2020 284.40p 284.60p 284.20p 284.20p 233782
10/02/2020 285.00p 285.20p 284.40p 284.40p 2147564
07/02/2020 284.60p 284.60p 284.20p 284.40p 166730
06/02/2020 284.40p 284.60p 284.20p 284.40p 576153
05/02/2020 285.00p 285.00p 284.20p 284.20p 999510
04/02/2020 284.80p 285.40p 284.20p 284.40p 240226
03/02/2020 284.20p 284.60p 284.20p 284.20p 1720769
31/01/2020 284.40p 284.40p 284.00p 284.20p 1245723
30/01/2020 284.40p 284.40p 284.00p 284.00p 462541
29/01/2020 284.40p 284.60p 284.20p 284.20p 610317
28/01/2020 284.60p 284.60p 284.20p 284.20p 267066
27/01/2020 284.40p 284.60p 284.00p 284.20p 489444
24/01/2020 284.60p 284.80p 284.20p 284.20p 153378
23/01/2020 284.00p 284.40p 284.00p 284.20p 182541
22/01/2020 284.00p 284.40p 284.00p 284.00p 308475
21/01/2020 284.20p 284.20p 284.00p 284.00p 284605
20/01/2020 284.20p 284.40p 284.00p 284.00p 98578
17/01/2020 284.00p 284.40p 284.00p 284.20p 186668
16/01/2020 284.00p 284.20p 284.00p 284.00p 2649623
15/01/2020 285.00p 285.00p 284.00p 284.00p 394551
14/01/2020 284.00p 284.40p 284.00p 284.00p 549108
13/01/2020 284.20p 284.20p 284.00p 284.20p 494084
10/01/2020 283.80p 284.20p 283.80p 284.00p 425816
09/01/2020 284.40p 284.40p 284.00p 284.00p 406977
08/01/2020 284.00p 284.20p 284.00p 284.00p 925612
07/01/2020 284.00p 284.40p 284.00p 284.00p 2365047
06/01/2020 284.40p 284.40p 284.00p 284.20p 3290093
03/01/2020 284.20p 284.40p 284.00p 284.40p 1678380
02/01/2020 283.80p 284.40p 283.80p 284.20p 1057719
31/12/2019 283.60p 284.00p 283.60p 283.80p 335126
30/12/2019 283.60p 284.00p 283.40p 283.80p 885227
27/12/2019 284.00p 284.40p 283.60p 283.80p 858886
24/12/2019 284.00p 284.20p 283.80p 284.00p 763234
23/12/2019 284.20p 284.20p 283.60p 283.80p 268039
20/12/2019 283.40p 284.00p 283.40p 283.60p 1705002
19/12/2019 283.80p 283.80p 283.20p 283.20p 555412
18/12/2019 283.40p 283.80p 283.40p 283.60p 1582408
17/12/2019 283.80p 283.80p 283.20p 283.80p 902551
16/12/2019 283.00p 284.00p 283.00p 283.60p 813701
13/12/2019 283.40p 284.00p 283.00p 283.20p 2215801
12/12/2019 283.80p 284.00p 282.60p 283.00p 5034576
11/12/2019 284.00p 284.00p 283.60p 283.60p 3102623
10/12/2019 283.80p 283.80p 283.40p 283.80p 719736
09/12/2019 283.60p 283.80p 283.40p 283.80p 1246460
06/12/2019 283.80p 283.80p 282.60p 283.60p 6780494
05/12/2019 282.00p 282.00p 281.60p 282.00p 716648
04/12/2019 282.00p 282.00p 281.60p 281.60p 1117656
03/12/2019 282.00p 282.80p 281.80p 281.80p 887918
02/12/2019 282.00p 282.20p 281.60p 281.80p 1475846
29/11/2019 282.00p 282.20p 281.60p 281.80p 1178319
28/11/2019 282.00p 282.20p 281.60p 281.60p 2609949
27/11/2019 282.00p 282.00p 281.80p 281.80p 6889504
26/11/2019 282.00p 282.20p 281.60p 281.80p 7250595
25/11/2019 286.20p 286.20p 282.00p 282.00p 359412
22/11/2019 281.80p 282.20p 281.60p 282.20p 1741511
21/11/2019 281.80p 282.00p 281.80p 281.80p 840601
20/11/2019 282.00p 282.20p 281.80p 281.80p 754055
19/11/2019 282.20p 282.20p 281.80p 281.80p 1267660
18/11/2019 282.00p 282.20p 281.60p 282.00p 2829925
15/11/2019 282.00p 283.11p 281.80p 282.20p 2035692
14/11/2019 282.40p 282.40p 281.80p 282.00p 1331073
13/11/2019 283.40p 283.40p 282.00p 282.40p 682766
12/11/2019 283.60p 283.60p 281.80p 282.20p 1937963
11/11/2019 282.00p 282.00p 281.60p 282.00p 561130
08/11/2019 282.40p 282.40p 281.60p 281.80p 692661
07/11/2019 281.60p 282.00p 281.60p 282.00p 600829
06/11/2019 281.80p 282.00p 281.60p 281.80p 1337196
05/11/2019 282.00p 282.20p 281.80p 281.80p 472659
04/11/2019 282.60p 282.60p 281.72p 282.00p 261354
01/11/2019 282.00p 282.00p 281.60p 282.00p 370236
31/10/2019 282.00p 282.60p 281.60p 281.60p 497309
30/10/2019 282.60p 282.60p 281.60p 281.80p 383016
29/10/2019 282.20p 282.40p 281.80p 282.40p 156208
28/10/2019 281.80p 282.20p 281.56p 282.20p 175013
25/10/2019 281.60p 281.80p 281.60p 281.80p 316438
24/10/2019 282.40p 282.40p 281.60p 281.60p 370168
23/10/2019 281.40p 282.20p 281.40p 282.20p 388975
22/10/2019 281.40p 281.80p 281.40p 281.60p 1355052
21/10/2019 282.20p 282.20p 281.20p 281.60p 399223
18/10/2019 281.20p 282.40p 281.20p 282.00p 567907
17/10/2019 281.60p 282.80p 281.40p 281.60p 682545
16/10/2019 281.20p 282.20p 281.20p 282.20p 566091
15/10/2019 282.60p 282.60p 281.20p 281.40p 918687
14/10/2019 282.60p 286.60p 281.24p 281.60p 2172435
11/10/2019 285.00p 285.00p 281.40p 281.60p 1024075
10/10/2019 281.80p 282.20p 281.40p 281.40p 854149
09/10/2019 281.40p 281.80p 281.40p 281.60p 883069
08/10/2019 281.80p 284.80p 281.20p 281.40p 452397
07/10/2019 281.40p 282.00p 281.20p 281.20p 258950
04/10/2019 281.00p 281.40p 281.00p 281.20p 479165
03/10/2019 281.40p 281.80p 281.00p 281.20p 554148
02/10/2019 281.20p 281.20p 280.80p 281.20p 2334947
01/10/2019 281.20p 281.40p 280.80p 281.00p 2169212
30/09/2019 281.20p 281.20p 280.80p 281.20p 862340
27/09/2019 280.80p 281.40p 280.40p 281.40p 6344253
26/09/2019 281.20p 281.20p 280.60p 280.80p 2961317
25/09/2019 281.20p 281.40p 280.80p 280.80p 339821
24/09/2019 281.20p 281.40p 280.80p 280.80p 525917
23/09/2019 281.00p 282.00p 280.80p 281.00p 1069659
20/09/2019 282.00p 282.00p 281.00p 281.40p 2512012
19/09/2019 281.20p 281.60p 281.00p 281.40p 544729
18/09/2019 280.80p 281.60p 280.80p 280.80p 2342070
17/09/2019 281.20p 281.20p 280.80p 280.80p 14393516
16/09/2019 281.40p 281.80p 280.80p 280.80p 1042089
13/09/2019 281.40p 282.40p 281.00p 281.00p 348364
12/09/2019 281.40p 281.40p 280.80p 281.00p 1485053
11/09/2019 281.40p 281.60p 281.40p 281.40p 365048
10/09/2019 281.40p 281.80p 281.00p 281.20p 418657
09/09/2019 281.80p 282.00p 281.40p 281.40p 2006984
06/09/2019 282.00p 282.00p 281.40p 281.40p 681754
05/09/2019 281.40p 282.40p 281.40p 281.40p 898003
04/09/2019 282.00p 282.40p 281.40p 281.40p 958232
03/09/2019 281.80p 281.80p 281.40p 281.80p 1096397
02/09/2019 281.20p 282.00p 281.20p 281.40p 478227
30/08/2019 281.40p 281.40p 281.00p 281.20p 1691504
29/08/2019 281.60p 282.40p 281.00p 281.00p 2418648
28/08/2019 281.60p 282.20p 281.60p 282.20p 475651
27/08/2019 282.00p 282.00p 281.20p 281.60p 1361442
23/08/2019 281.80p 282.20p 281.00p 281.40p 556052
22/08/2019 280.60p 282.00p 280.60p 281.60p 3425320
21/08/2019 282.60p 282.60p 280.80p 280.80p 938926
20/08/2019 283.40p 283.40p 281.00p 282.00p 627035
19/08/2019 281.20p 285.20p 280.60p 283.40p 2199382
16/08/2019 281.00p 281.60p 280.60p 281.00p 1330168
15/08/2019 280.80p 281.60p 280.60p 281.00p 1055792
14/08/2019 281.00p 281.40p 280.60p 280.60p 862250
13/08/2019 281.00p 281.40p 280.80p 281.20p 1267109
12/08/2019 281.40p 281.60p 280.80p 281.20p 1066225
09/08/2019 281.00p 281.60p 281.00p 281.40p 708946
08/08/2019 281.00p 282.00p 280.80p 281.40p 529603
07/08/2019 281.00p 282.20p 280.80p 281.60p 1230880
06/08/2019 281.20p 282.40p 280.80p 281.40p 1761743
05/08/2019 281.40p 283.00p 281.00p 282.40p 2089603
02/08/2019 281.40p 281.60p 281.00p 281.00p 2544333
01/08/2019 281.00p 282.00p 281.00p 281.20p 1856494
31/07/2019 281.00p 283.20p 281.00p 281.00p 2306454
30/07/2019 281.20p 282.40p 281.00p 281.20p 1580775
29/07/2019 281.20p 282.60p 281.00p 282.60p 2386238
26/07/2019 282.60p 283.20p 282.00p 282.20p 3204611
25/07/2019 283.20p 283.40p 282.40p 282.60p 2232643
24/07/2019 283.40p 283.60p 283.00p 283.00p 3313463
23/07/2019 283.20p 284.00p 282.80p 283.00p 2003978
22/07/2019 284.60p 285.20p 282.60p 283.20p 5177754
19/07/2019 285.00p 286.40p 283.60p 284.20p 5926240
18/07/2019 286.00p 289.00p 284.00p 285.00p 9316452
17/07/2019 205.40p 209.40p 204.80p 205.80p 898731
16/07/2019 201.00p 206.20p 201.00p 205.20p 1934985
15/07/2019 198.20p 203.20p 196.79p 202.00p 915539
12/07/2019 201.60p 201.60p 195.10p 197.60p 1205584
11/07/2019 204.00p 204.00p 194.50p 196.40p 1289053
10/07/2019 196.00p 198.10p 189.60p 194.50p 1232052
09/07/2019 200.00p 202.40p 198.10p 198.20p 1236905
08/07/2019 199.40p 202.20p 199.30p 200.20p 484214
05/07/2019 204.20p 204.20p 200.10p 200.40p 282229
04/07/2019 202.40p 204.60p 202.40p 202.80p 391741
03/07/2019 204.00p 205.00p 201.80p 203.60p 602782
02/07/2019 199.20p 204.60p 198.90p 202.80p 657258
01/07/2019 199.50p 201.60p 197.20p 199.60p 1178246
28/06/2019 195.70p 199.10p 195.70p 196.60p 993852
27/06/2019 194.00p 197.80p 193.50p 196.00p 1565339
26/06/2019 198.60p 198.60p 193.30p 194.00p 1334532
25/06/2019 198.60p 199.90p 197.10p 197.10p 767797
24/06/2019 197.10p 199.90p 194.60p 198.60p 900976
21/06/2019 198.10p 200.60p 196.47p 198.10p 3436366
20/06/2019 202.00p 202.00p 195.90p 195.90p 1227146
19/06/2019 208.20p 208.20p 199.10p 202.00p 795202
18/06/2019 202.40p 203.80p 201.40p 202.20p 801707
17/06/2019 204.80p 204.80p 201.80p 202.80p 533763
14/06/2019 205.00p 205.40p 201.80p 201.80p 849822
13/06/2019 205.00p 206.20p 200.60p 201.20p 853164
12/06/2019 200.00p 205.60p 200.00p 204.00p 1814054
11/06/2019 199.40p 206.20p 197.61p 200.00p 765245
10/06/2019 204.60p 207.20p 204.20p 205.00p 447802
07/06/2019 205.40p 206.60p 203.00p 203.60p 1105959
06/06/2019 204.00p 208.00p 203.23p 204.60p 853055
05/06/2019 212.00p 212.80p 208.20p 208.20p 643438
04/06/2019 209.60p 213.00p 208.00p 211.60p 1102393
03/06/2019 212.40p 212.40p 207.60p 209.40p 608692
31/05/2019 212.80p 213.20p 209.40p 211.40p 686499
30/05/2019 213.40p 213.40p 211.60p 211.80p 453915
29/05/2019 211.60p 214.20p 210.60p 211.80p 572083
28/05/2019 214.40p 215.60p 212.80p 213.60p 794641
24/05/2019 215.20p 216.40p 214.40p 215.80p 856776
23/05/2019 214.00p 216.60p 211.60p 213.60p 779290
22/05/2019 216.00p 218.60p 215.20p 216.00p 812442

*Close Price adjusted for both dividends and splits