EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/08/2018 153.80p 154.00p 151.20p 153.00p 180170
02/08/2018 154.00p 155.20p 153.20p 153.80p 1596708
01/08/2018 152.60p 155.80p 143.56p 155.80p 436785
31/07/2018 151.20p 156.60p 151.20p 153.00p 1238472
30/07/2018 149.80p 156.60p 149.80p 156.40p 399628
27/07/2018 156.80p 156.93p 156.00p 156.60p 177532
26/07/2018 151.20p 156.80p 151.20p 156.40p 1259138
25/07/2018 156.80p 157.40p 154.80p 156.40p 2076956
24/07/2018 157.00p 157.60p 155.60p 157.00p 594017
23/07/2018 157.20p 158.20p 155.40p 155.40p 2351115
20/07/2018 155.00p 158.60p 155.00p 157.20p 819748
19/07/2018 158.00p 158.00p 155.40p 156.40p 486033
18/07/2018 155.80p 157.40p 155.80p 156.80p 281223
17/07/2018 150.00p 157.80p 150.00p 156.00p 1028627
16/07/2018 149.80p 158.00p 149.80p 155.40p 334511
13/07/2018 158.00p 162.72p 157.00p 157.00p 932515
12/07/2018 150.20p 159.20p 150.20p 158.20p 759166
11/07/2018 154.00p 156.00p 153.00p 154.00p 870607
10/07/2018 151.80p 155.80p 151.80p 155.80p 726955
09/07/2018 143.00p 152.80p 143.00p 151.60p 429938
06/07/2018 148.00p 149.80p 147.84p 149.60p 351128
05/07/2018 148.00p 148.80p 147.40p 148.00p 1340440
04/07/2018 146.80p 148.20p 146.00p 148.00p 232121
03/07/2018 145.00p 147.40p 144.80p 146.00p 239041
02/07/2018 147.20p 149.20p 145.00p 145.00p 492204
29/06/2018 150.20p 151.40p 146.00p 146.00p 396074
28/06/2018 147.80p 150.40p 144.40p 150.00p 419062
27/06/2018 155.00p 155.00p 148.20p 148.60p 698559
26/06/2018 154.60p 154.80p 149.20p 150.20p 533994
25/06/2018 156.00p 156.00p 150.40p 153.60p 1124857
22/06/2018 149.20p 151.00p 149.20p 150.60p 499045
21/06/2018 151.20p 153.20p 150.00p 150.00p 2388325
20/06/2018 150.00p 150.60p 148.80p 150.40p 2734467
19/06/2018 146.80p 148.60p 145.00p 148.60p 2318253
18/06/2018 145.00p 145.80p 144.00p 145.80p 337634
15/06/2018 147.00p 149.80p 145.40p 147.00p 1169231
14/06/2018 144.40p 149.00p 144.40p 146.80p 756165
13/06/2018 147.00p 149.00p 144.60p 145.60p 1186961
12/06/2018 146.60p 147.00p 144.40p 146.00p 362221
11/06/2018 144.60p 145.64p 143.40p 144.80p 230025
08/06/2018 144.00p 145.20p 142.80p 143.00p 402672
07/06/2018 147.00p 147.00p 144.40p 144.40p 623173
06/06/2018 147.80p 148.20p 145.60p 145.80p 594048
05/06/2018 144.40p 146.80p 144.40p 145.80p 888859
04/06/2018 140.40p 146.40p 140.40p 145.60p 1235944
01/06/2018 143.80p 145.00p 143.60p 144.40p 476185
31/05/2018 141.20p 144.40p 139.40p 143.80p 1480133
30/05/2018 134.20p 137.20p 134.00p 136.00p 468786
29/05/2018 140.00p 140.00p 134.60p 134.60p 805737
25/05/2018 139.60p 139.60p 137.80p 138.00p 473384
24/05/2018 138.40p 142.00p 138.00p 139.00p 1032647
23/05/2018 138.20p 140.00p 137.40p 138.40p 973075
22/05/2018 142.00p 142.00p 137.20p 138.00p 946119
21/05/2018 138.80p 140.00p 138.00p 138.60p 483394
18/05/2018 136.20p 138.60p 135.20p 138.20p 560127
17/05/2018 133.20p 137.80p 133.20p 136.40p 1021298
16/05/2018 131.40p 133.80p 130.40p 133.20p 1168777
15/05/2018 127.20p 131.80p 126.80p 130.80p 2132539
14/05/2018 126.20p 127.40p 125.60p 125.60p 266991
11/05/2018 126.00p 128.00p 126.00p 126.60p 1421617
10/05/2018 127.20p 127.20p 126.40p 126.80p 191309
09/05/2018 129.80p 129.80p 126.00p 126.20p 457111
08/05/2018 128.20p 129.00p 127.40p 127.80p 435380
04/05/2018 128.40p 129.00p 127.60p 127.60p 707980
03/05/2018 128.40p 128.60p 127.00p 128.20p 239093
02/05/2018 132.40p 132.40p 128.40p 128.40p 227922
01/05/2018 130.00p 130.00p 128.80p 129.40p 145393
30/04/2018 130.00p 130.00p 128.00p 128.80p 229340
27/04/2018 133.80p 133.80p 127.40p 127.80p 193236
26/04/2018 126.20p 128.40p 126.20p 128.00p 215969
25/04/2018 126.40p 127.80p 126.40p 127.20p 583126
24/04/2018 131.20p 131.20p 127.20p 127.20p 221863
23/04/2018 129.60p 131.20p 128.24p 128.80p 432321
20/04/2018 131.20p 131.20p 126.20p 129.80p 475227
19/04/2018 130.40p 130.40p 128.60p 129.00p 339554
18/04/2018 131.20p 131.20p 128.22p 130.00p 579279
17/04/2018 130.00p 130.00p 126.60p 129.40p 317241
16/04/2018 129.00p 130.40p 128.00p 128.00p 599617
13/04/2018 127.40p 130.20p 126.80p 129.00p 913770
12/04/2018 126.00p 127.40p 125.40p 127.40p 382562
11/04/2018 127.80p 127.80p 123.80p 125.00p 462059
10/04/2018 125.40p 126.80p 123.60p 126.40p 826065
09/04/2018 123.80p 125.20p 123.05p 123.60p 504624
06/04/2018 123.40p 123.60p 121.60p 123.60p 630959
05/04/2018 121.60p 123.00p 120.87p 122.40p 347073
04/04/2018 117.60p 120.80p 117.60p 120.40p 573510
03/04/2018 115.00p 118.20p 114.40p 117.60p 1068865
29/03/2018 116.40p 117.60p 115.00p 115.00p 431349
28/03/2018 114.20p 118.00p 114.20p 116.40p 306938
27/03/2018 115.00p 118.80p 115.00p 118.00p 555304
26/03/2018 117.60p 117.60p 116.80p 116.80p 563460
23/03/2018 117.40p 117.80p 115.60p 117.40p 369359
22/03/2018 115.80p 119.60p 115.80p 117.60p 592857
21/03/2018 116.20p 119.40p 116.20p 118.80p 640701
20/03/2018 116.00p 118.00p 116.00p 117.60p 560238
19/03/2018 117.60p 118.80p 116.80p 117.00p 458073
16/03/2018 119.60p 119.60p 116.20p 118.00p 1839067
15/03/2018 118.40p 119.80p 118.20p 118.60p 594945
14/03/2018 120.00p 121.00p 119.20p 119.20p 771907
13/03/2018 122.20p 124.20p 120.40p 120.40p 899331
12/03/2018 127.20p 127.20p 122.80p 123.20p 875760
09/03/2018 122.00p 126.60p 122.00p 124.80p 670915
08/03/2018 121.00p 126.20p 121.00p 124.80p 793510
07/03/2018 120.80p 125.00p 120.40p 123.60p 1153726
06/03/2018 121.00p 123.00p 120.80p 120.80p 1012299
05/03/2018 119.60p 121.40p 118.60p 120.40p 923506
02/03/2018 120.00p 122.00p 118.40p 118.80p 957656
01/03/2018 125.20p 125.80p 122.40p 122.40p 658093
28/02/2018 124.80p 126.20p 124.60p 124.60p 828108
27/02/2018 125.60p 127.60p 124.80p 126.20p 1540263
26/02/2018 125.20p 127.40p 125.20p 126.00p 942497
23/02/2018 125.00p 127.20p 124.80p 125.40p 867699
22/02/2018 125.60p 127.40p 123.80p 125.00p 1573103
21/02/2018 129.20p 129.20p 126.04p 126.80p 556022
20/02/2018 125.00p 129.60p 125.00p 127.60p 1460799
19/02/2018 123.00p 126.20p 123.00p 125.80p 780138
16/02/2018 122.20p 125.00p 122.20p 123.80p 1266913
15/02/2018 126.00p 126.00p 123.00p 123.00p 993301
14/02/2018 122.00p 125.00p 122.00p 124.00p 787847
13/02/2018 126.00p 127.20p 123.20p 123.20p 1075290
12/02/2018 130.00p 130.00p 126.40p 126.40p 1038419
09/02/2018 133.60p 134.20p 125.20p 126.20p 2828485
08/02/2018 135.00p 135.80p 129.00p 134.80p 1391372
07/02/2018 132.00p 133.00p 128.40p 131.80p 1452968
06/02/2018 132.00p 133.60p 125.80p 130.00p 916977
05/02/2018 136.00p 137.20p 134.00p 134.40p 962753
02/02/2018 135.00p 139.00p 135.00p 137.80p 1271295
01/02/2018 133.40p 138.20p 133.40p 136.80p 1317170
31/01/2018 137.00p 138.60p 133.80p 134.40p 1151381
30/01/2018 142.00p 143.80p 137.00p 137.00p 928577
29/01/2018 142.20p 145.00p 142.20p 143.20p 413271
26/01/2018 142.60p 145.20p 142.60p 143.80p 1716975
25/01/2018 141.20p 144.40p 141.20p 143.40p 354245
24/01/2018 140.00p 143.00p 138.40p 142.60p 808323
23/01/2018 140.20p 142.60p 140.20p 140.20p 468011
22/01/2018 143.00p 143.40p 140.60p 140.60p 720333
19/01/2018 140.80p 144.00p 140.80p 143.00p 760618
18/01/2018 138.60p 141.80p 138.60p 140.80p 486875
17/01/2018 139.00p 141.60p 136.60p 139.60p 516776
16/01/2018 139.00p 141.40p 139.00p 139.80p 376298
15/01/2018 139.00p 141.80p 139.00p 140.00p 1438995
12/01/2018 139.60p 142.40p 139.60p 140.80p 495599
11/01/2018 141.20p 142.80p 141.20p 141.60p 575990
10/01/2018 142.00p 143.40p 140.80p 141.20p 2335075
09/01/2018 142.00p 143.60p 142.00p 142.20p 345085
08/01/2018 143.00p 144.80p 142.60p 142.80p 884240
05/01/2018 142.80p 145.00p 142.80p 143.20p 362939
04/01/2018 145.00p 145.00p 140.20p 140.20p 338720
03/01/2018 145.00p 145.00p 140.60p 141.60p 401080
02/01/2018 144.60p 144.60p 140.40p 141.20p 411510
29/12/2017 145.00p 145.00p 140.50p 141.25p 97190
28/12/2017 142.00p 143.50p 141.00p 142.25p 284715
27/12/2017 145.25p 145.25p 143.00p 143.00p 216280
22/12/2017 145.00p 145.00p 144.00p 144.00p 191868
21/12/2017 144.25p 145.00p 143.50p 144.25p 413285
20/12/2017 147.00p 147.00p 143.50p 143.75p 848274
19/12/2017 144.75p 145.00p 144.25p 145.00p 451847
18/12/2017 144.00p 145.00p 142.70p 144.50p 475304
15/12/2017 145.75p 146.50p 141.75p 141.75p 1181395
14/12/2017 146.00p 146.00p 145.00p 145.00p 481758
13/12/2017 146.00p 146.00p 145.00p 145.00p 531593
12/12/2017 147.00p 147.00p 145.25p 145.50p 310237
11/12/2017 145.75p 147.50p 144.75p 146.00p 380003
08/12/2017 148.00p 148.00p 145.25p 145.25p 555895
07/12/2017 147.00p 147.00p 143.25p 145.00p 360210
06/12/2017 145.00p 146.88p 143.50p 143.50p 284670
05/12/2017 147.50p 147.50p 145.50p 145.75p 513395
04/12/2017 147.50p 148.75p 146.25p 147.00p 665103
01/12/2017 148.50p 149.00p 147.00p 147.00p 458407
30/11/2017 153.00p 153.00p 147.50p 147.50p 603991
29/11/2017 147.25p 151.75p 146.25p 150.00p 627825
28/11/2017 146.50p 147.75p 145.50p 147.00p 970817
27/11/2017 144.75p 146.50p 144.00p 145.25p 417041
24/11/2017 142.50p 145.25p 140.75p 145.25p 463590
23/11/2017 142.50p 142.50p 140.50p 141.00p 346929
22/11/2017 140.50p 142.50p 139.26p 141.00p 542356
21/11/2017 131.00p 140.50p 128.25p 138.00p 1062777
20/11/2017 130.25p 131.50p 127.25p 128.25p 183223
17/11/2017 127.50p 130.50p 124.50p 129.00p 672410
16/11/2017 129.50p 134.25p 124.25p 126.00p 1885254
15/11/2017 135.00p 135.00p 132.00p 132.25p 143182
14/11/2017 129.00p 134.75p 129.00p 133.50p 326677
13/11/2017 131.00p 132.75p 130.75p 132.00p 461032
10/11/2017 131.50p 132.00p 129.25p 131.50p 254319
09/11/2017 132.50p 132.75p 130.75p 132.75p 275781
08/11/2017 130.50p 132.25p 130.00p 132.00p 275898
07/11/2017 132.50p 132.50p 130.63p 131.00p 154321
06/11/2017 136.00p 136.00p 130.75p 131.00p 270069
03/11/2017 136.00p 136.00p 132.49p 134.00p 274855
02/11/2017 137.50p 137.50p 132.25p 132.50p 136790
01/11/2017 134.75p 137.50p 133.75p 135.25p 582206
31/10/2017 131.75p 135.25p 131.11p 134.50p 252518
30/10/2017 130.00p 133.75p 130.00p 132.50p 324200
27/10/2017 130.75p 134.50p 130.50p 131.25p 229964
26/10/2017 130.25p 135.00p 130.25p 132.75p 164358
25/10/2017 132.00p 132.00p 130.00p 130.75p 467859
24/10/2017 132.50p 132.50p 131.25p 131.75p 70083
23/10/2017 135.25p 135.29p 130.50p 131.25p 405086
20/10/2017 133.50p 135.75p 133.50p 135.00p 352071
19/10/2017 132.25p 133.75p 130.00p 132.25p 1012253

*Close Price adjusted for both dividends and splits