EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/04/2012 59.25p 59.25p 58.00p 58.25p 860288
02/04/2012 58.25p 59.28p 58.00p 59.00p 1426289
30/03/2012 56.50p 59.00p 56.00p 59.00p 1580482
29/03/2012 57.00p 57.00p 55.27p 56.25p 611880
28/03/2012 55.75p 57.00p 55.75p 56.50p 482756
27/03/2012 55.00p 57.75p 54.25p 55.75p 2296931
26/03/2012 53.25p 55.12p 53.00p 55.00p 1491697
23/03/2012 52.00p 54.00p 52.00p 53.00p 1228944
22/03/2012 51.75p 52.00p 51.02p 51.75p 1086347
21/03/2012 51.00p 52.00p 50.00p 52.00p 1616612
20/03/2012 50.00p 51.13p 49.75p 50.75p 1636996
19/03/2012 51.25p 51.63p 50.25p 50.25p 1192303
16/03/2012 53.25p 54.75p 51.25p 51.25p 1596337
15/03/2012 53.75p 53.80p 53.00p 53.25p 457589
14/03/2012 55.00p 55.00p 52.49p 53.75p 1445241
13/03/2012 53.25p 55.00p 51.75p 55.00p 672708
12/03/2012 54.50p 54.50p 53.00p 53.50p 182217
09/03/2012 55.00p 55.00p 54.00p 54.00p 573631
08/03/2012 53.50p 55.00p 53.50p 55.00p 497040
07/03/2012 50.75p 53.75p 49.75p 53.25p 816872
06/03/2012 52.25p 52.63p 50.00p 50.75p 875506
05/03/2012 53.50p 53.97p 52.54p 53.00p 746390
02/03/2012 53.75p 54.25p 52.79p 54.00p 1447692
01/03/2012 53.25p 53.75p 52.77p 53.75p 937604
29/02/2012 53.00p 53.98p 52.00p 53.25p 740839
28/02/2012 52.25p 54.00p 52.25p 53.25p 521397
27/02/2012 52.00p 53.75p 50.75p 53.00p 1319550
24/02/2012 50.00p 51.50p 50.00p 51.50p 704166
23/02/2012 50.50p 50.77p 49.89p 50.00p 605580
22/02/2012 51.75p 51.75p 49.75p 50.00p 1230864
21/02/2012 52.50p 52.72p 49.75p 51.75p 950940
20/02/2012 49.50p 53.00p 49.06p 51.50p 1489509
17/02/2012 49.50p 49.95p 48.75p 49.00p 518545
16/02/2012 50.00p 50.98p 48.00p 49.50p 3220186
15/02/2012 51.00p 52.75p 50.50p 50.50p 1336612
14/02/2012 50.50p 51.25p 49.52p 50.75p 2120585
13/02/2012 49.25p 50.75p 47.75p 50.25p 1174380
10/02/2012 50.75p 51.75p 48.00p 49.25p 3101831
09/02/2012 42.00p 51.65p 42.00p 51.50p 7876909
08/02/2012 43.00p 44.00p 41.50p 42.25p 803672
07/02/2012 44.00p 44.00p 42.52p 43.00p 1777922
06/02/2012 42.25p 44.25p 42.00p 44.00p 2499026
03/02/2012 39.50p 42.00p 39.50p 42.00p 2859145
02/02/2012 38.00p 39.25p 38.00p 39.25p 724849
01/02/2012 37.50p 38.75p 37.42p 38.50p 1755385
31/01/2012 35.75p 37.75p 35.75p 37.25p 690397
30/01/2012 36.00p 36.13p 35.00p 35.50p 894073
27/01/2012 35.25p 36.00p 35.00p 36.00p 373582
26/01/2012 33.25p 35.00p 33.00p 35.00p 1077122
25/01/2012 33.25p 33.68p 32.75p 33.25p 372410
24/01/2012 34.75p 35.50p 32.74p 33.25p 996317
23/01/2012 35.00p 36.60p 34.75p 34.75p 854007
20/01/2012 32.00p 35.75p 31.33p 35.50p 2782188
19/01/2012 29.50p 31.75p 29.50p 31.50p 4001871
18/01/2012 29.00p 29.50p 28.50p 29.00p 1468411
17/01/2012 27.75p 28.55p 27.75p 28.50p 615988
16/01/2012 27.50p 28.00p 27.50p 27.75p 557377
13/01/2012 27.50p 27.88p 27.09p 27.75p 823264
12/01/2012 26.75p 27.71p 26.75p 27.50p 816316
11/01/2012 26.75p 27.50p 26.50p 27.00p 1005998
10/01/2012 27.75p 27.75p 27.00p 27.25p 409101
09/01/2012 27.50p 28.07p 27.00p 27.75p 539849
06/01/2012 26.25p 27.75p 26.25p 27.00p 558800
05/01/2012 27.50p 27.75p 26.46p 26.50p 538039
04/01/2012 29.00p 30.00p 27.25p 27.25p 950264
03/01/2012 28.00p 30.25p 28.00p 29.25p 1532191
30/12/2011 27.00p 28.00p 26.75p 28.00p 517055
29/12/2011 26.75p 26.95p 26.25p 26.75p 462603
28/12/2011 29.25p 29.25p 26.50p 27.00p 1498102
23/12/2011 28.50p 29.08p 27.75p 28.75p 792141
22/12/2011 29.75p 30.49p 27.75p 28.50p 353239
21/12/2011 30.00p 31.50p 29.50p 29.75p 920563
20/12/2011 30.25p 30.99p 29.25p 29.75p 1455096
19/12/2011 30.00p 31.48p 30.00p 31.25p 386842
16/12/2011 32.25p 32.41p 30.00p 30.50p 910063
15/12/2011 31.75p 33.00p 31.25p 31.25p 384520
14/12/2011 34.25p 35.00p 31.74p 32.25p 1013462
13/12/2011 37.00p 37.25p 34.25p 34.50p 625873
12/12/2011 38.00p 38.74p 36.75p 36.75p 363032
09/12/2011 38.00p 39.25p 37.86p 38.50p 873842
08/12/2011 40.50p 41.35p 37.00p 38.00p 813011
07/12/2011 40.00p 41.22p 39.75p 40.50p 806892
06/12/2011 40.25p 41.00p 39.75p 40.00p 889519
05/12/2011 36.00p 40.75p 36.00p 40.75p 2101114
02/12/2011 35.00p 36.77p 35.00p 36.50p 363202
01/12/2011 36.00p 36.12p 35.50p 35.50p 522396
30/11/2011 34.50p 36.75p 34.25p 36.00p 1364431
29/11/2011 33.50p 36.25p 33.25p 35.00p 1081728
28/11/2011 32.25p 34.25p 32.00p 33.75p 1156656
25/11/2011 33.25p 33.50p 31.75p 32.00p 1166132
24/11/2011 30.75p 36.00p 29.50p 33.50p 2658460
23/11/2011 29.75p 31.00p 29.09p 30.25p 2789613
22/11/2011 28.50p 32.75p 28.25p 29.50p 2309189
21/11/2011 30.00p 30.25p 28.50p 28.75p 423524
18/11/2011 29.75p 30.00p 29.50p 29.75p 228361
17/11/2011 29.75p 30.77p 28.25p 29.00p 957889
16/11/2011 29.75p 30.75p 29.75p 29.75p 226141
15/11/2011 30.50p 30.50p 29.50p 29.50p 362586
14/11/2011 30.50p 31.25p 29.76p 30.00p 825974
11/11/2011 30.50p 30.50p 29.75p 30.00p 913833
10/11/2011 29.25p 30.50p 29.25p 30.00p 2299173
09/11/2011 32.00p 32.00p 30.00p 30.00p 919393
08/11/2011 31.75p 32.39p 31.00p 31.00p 555702
07/11/2011 31.25p 32.00p 31.00p 31.75p 499495
04/11/2011 33.00p 34.00p 31.50p 32.00p 728250
03/11/2011 30.25p 32.75p 29.00p 32.50p 1339554
02/11/2011 29.50p 30.75p 28.75p 30.75p 822384
01/11/2011 27.50p 29.75p 27.00p 29.50p 1158794
31/10/2011 29.00p 29.25p 27.25p 27.75p 1283673
28/10/2011 30.00p 30.69p 28.75p 29.25p 950128
27/10/2011 30.00p 30.50p 29.50p 30.50p 641891
26/10/2011 31.00p 31.50p 29.00p 29.00p 387118
25/10/2011 31.50p 31.50p 30.25p 31.25p 339875
24/10/2011 30.00p 31.75p 29.25p 31.75p 728110
21/10/2011 28.75p 31.00p 28.75p 30.00p 1386667
20/10/2011 30.75p 33.75p 28.50p 29.25p 1360452
19/10/2011 35.00p 35.00p 30.75p 31.50p 1445588
18/10/2011 35.50p 35.50p 35.00p 35.25p 485698
17/10/2011 36.75p 38.00p 36.00p 36.50p 793816
14/10/2011 34.75p 37.55p 34.75p 37.00p 442208
13/10/2011 36.50p 37.11p 33.75p 33.75p 740900
12/10/2011 36.00p 36.58p 35.00p 36.00p 434223
11/10/2011 35.00p 36.75p 35.00p 36.75p 586016
10/10/2011 36.00p 37.20p 33.00p 35.75p 1047566
07/10/2011 33.00p 37.75p 32.25p 36.50p 2029991
06/10/2011 27.75p 32.25p 27.50p 32.25p 2112543
05/10/2011 29.75p 29.75p 27.00p 27.00p 1534691
04/10/2011 32.00p 32.00p 28.75p 29.00p 1534265
03/10/2011 33.75p 33.75p 32.50p 33.00p 1112730
30/09/2011 35.25p 35.25p 32.75p 33.25p 1191731
29/09/2011 34.75p 35.59p 34.50p 34.75p 1237905
28/09/2011 34.25p 36.79p 33.75p 35.25p 871033
27/09/2011 33.50p 34.75p 33.50p 34.00p 1217163
26/09/2011 34.75p 36.25p 32.75p 33.00p 1759027
23/09/2011 37.50p 37.50p 34.00p 34.50p 1006563
22/09/2011 39.25p 39.25p 36.50p 36.75p 351263
21/09/2011 40.00p 40.50p 38.50p 39.25p 745074
20/09/2011 40.75p 41.25p 39.00p 40.75p 639728
19/09/2011 41.00p 41.00p 37.25p 39.75p 1188487
16/09/2011 38.03p 41.87p 38.03p 40.59p 8131374
15/09/2011 36.77p 39.35p 36.00p 39.16p 946057
14/09/2011 34.58p 37.70p 34.50p 36.00p 1444886
13/09/2011 33.48p 35.84p 33.10p 35.10p 1208346
12/09/2011 32.10p 33.63p 31.78p 33.10p 369728
09/09/2011 33.77p 33.88p 32.00p 32.54p 1045569
08/09/2011 34.29p 37.06p 33.62p 33.93p 1017814
07/09/2011 34.55p 35.15p 32.91p 34.31p 1642176
06/09/2011 35.15p 36.87p 33.52p 33.87p 1114685
05/09/2011 37.79p 38.39p 34.91p 34.91p 1009123
02/09/2011 41.07p 41.85p 37.93p 38.39p 779004
01/09/2011 41.24p 42.42p 41.14p 41.55p 671041
31/08/2011 39.13p 41.15p 38.70p 41.15p 1411853
30/08/2011 38.16p 40.00p 38.13p 38.96p 914760
26/08/2011 38.97p 39.48p 36.78p 38.09p 717441
25/08/2011 38.94p 40.23p 38.00p 38.76p 1635460
24/08/2011 39.78p 39.78p 37.80p 38.29p 1918566
23/08/2011 41.62p 43.27p 38.81p 39.23p 1822617
22/08/2011 41.97p 43.45p 40.43p 41.08p 1555744
19/08/2011 42.78p 43.50p 40.75p 42.51p 1876297
18/08/2011 45.06p 46.33p 42.42p 43.18p 1892325
17/08/2011 43.47p 46.45p 43.47p 45.76p 1461998
16/08/2011 41.23p 44.81p 40.77p 43.89p 1820019
15/08/2011 39.70p 41.80p 39.04p 41.29p 2848664
12/08/2011 38.39p 40.85p 38.00p 39.04p 2734599
11/08/2011 40.48p 40.48p 37.15p 38.00p 2757013
10/08/2011 43.11p 43.70p 38.96p 39.00p 2911019
09/08/2011 43.12p 44.23p 40.39p 42.54p 2302534
08/08/2011 43.99p 45.60p 42.00p 43.10p 2555768
05/08/2011 43.62p 45.15p 41.60p 43.94p 2945620
04/08/2011 48.19p 48.70p 41.78p 44.18p 6634726
03/08/2011 50.70p 51.30p 46.49p 46.49p 2601153
02/08/2011 53.95p 53.95p 49.90p 50.30p 3061836
01/08/2011 56.75p 56.75p 53.55p 53.75p 2572764
29/07/2011 59.60p 59.60p 55.45p 55.45p 2174750
28/07/2011 60.50p 60.80p 58.40p 59.50p 918726
27/07/2011 61.50p 62.75p 60.05p 60.75p 1050170
26/07/2011 62.75p 62.75p 61.00p 61.50p 1522731
25/07/2011 62.50p 62.70p 60.55p 62.35p 1098348
22/07/2011 60.40p 63.60p 59.16p 62.35p 1809076
21/07/2011 60.00p 60.25p 57.60p 59.55p 1066000
20/07/2011 59.05p 61.15p 59.05p 60.40p 1038219
19/07/2011 58.30p 59.15p 57.65p 59.00p 673529
18/07/2011 59.70p 60.55p 57.90p 58.10p 1424216
15/07/2011 58.20p 60.68p 58.15p 60.10p 1647136
14/07/2011 58.20p 58.85p 57.90p 58.25p 1360231
13/07/2011 58.90p 59.75p 57.75p 57.80p 1220678
12/07/2011 59.75p 60.55p 57.90p 59.00p 1541662
11/07/2011 62.75p 63.15p 59.25p 60.45p 2222169
08/07/2011 66.20p 66.60p 63.12p 63.20p 1097915
07/07/2011 65.90p 66.27p 65.20p 65.95p 805272
06/07/2011 66.30p 66.85p 65.20p 65.45p 1377902
05/07/2011 67.20p 67.55p 66.05p 66.25p 842111
04/07/2011 66.90p 68.20p 66.60p 67.45p 1315001
01/07/2011 64.30p 66.50p 64.30p 65.70p 1038915
30/06/2011 64.25p 65.25p 63.65p 64.05p 1175346
29/06/2011 66.95p 67.45p 63.90p 64.05p 1228264
28/06/2011 67.30p 68.00p 66.15p 66.50p 1075570
27/06/2011 67.60p 68.37p 66.50p 67.05p 1228662
24/06/2011 67.25p 68.50p 67.20p 67.90p 1274783
23/06/2011 67.40p 67.90p 66.50p 66.65p 955272

*Close Price adjusted for both dividends and splits