EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/10/2017 132.00p 134.00p 131.75p 133.25p 371712
17/10/2017 131.75p 132.75p 130.75p 132.00p 327516
16/10/2017 130.75p 132.75p 130.75p 131.75p 583944
13/10/2017 133.00p 133.75p 132.50p 133.50p 40248
12/10/2017 134.75p 134.75p 132.25p 133.50p 188476
11/10/2017 134.00p 136.25p 131.50p 134.75p 1031454
10/10/2017 132.00p 136.25p 132.00p 135.50p 154935
09/10/2017 131.75p 133.25p 128.75p 132.00p 447324
06/10/2017 136.00p 136.00p 131.75p 131.75p 133697
05/10/2017 135.25p 135.25p 133.25p 134.00p 218277
04/10/2017 135.00p 136.50p 132.75p 132.75p 609181
03/10/2017 136.75p 138.25p 134.25p 138.00p 163723
02/10/2017 135.25p 138.75p 134.75p 136.50p 414679
29/09/2017 139.75p 139.75p 137.25p 137.75p 283317
28/09/2017 134.75p 138.25p 134.75p 137.25p 279704
27/09/2017 136.75p 139.25p 135.75p 137.50p 298336
26/09/2017 132.00p 138.00p 132.00p 136.50p 376659
25/09/2017 132.00p 137.25p 132.00p 137.00p 352857
22/09/2017 137.00p 137.00p 134.25p 135.50p 403393
21/09/2017 134.75p 136.00p 133.25p 135.25p 407551
20/09/2017 130.25p 134.75p 130.25p 134.75p 411483
19/09/2017 131.00p 131.25p 130.00p 130.00p 428213
18/09/2017 129.50p 133.25p 128.75p 130.50p 1774051
15/09/2017 130.00p 132.00p 129.00p 132.00p 1247434
14/09/2017 131.50p 134.25p 130.75p 132.50p 526145
13/09/2017 129.25p 131.50p 128.75p 131.00p 787047
12/09/2017 132.50p 132.75p 129.25p 130.00p 718183
11/09/2017 131.25p 133.75p 131.25p 132.50p 292516
08/09/2017 134.25p 134.25p 131.50p 133.00p 289627
07/09/2017 134.00p 136.50p 134.00p 136.50p 127742
06/09/2017 135.25p 136.75p 134.25p 135.00p 256179
05/09/2017 137.75p 138.75p 136.75p 137.00p 237447
04/09/2017 140.00p 140.00p 137.75p 137.75p 148411
01/09/2017 140.25p 142.00p 139.00p 139.00p 323449
31/08/2017 139.00p 142.00p 139.00p 141.25p 431886
30/08/2017 142.00p 144.25p 138.50p 140.00p 284857
29/08/2017 138.00p 140.00p 136.75p 140.00p 457709
25/08/2017 139.50p 142.00p 138.75p 141.25p 429625
24/08/2017 140.00p 140.75p 139.25p 140.00p 273050
23/08/2017 137.75p 141.75p 137.75p 140.25p 244106
22/08/2017 140.25p 140.25p 137.25p 138.00p 260981
21/08/2017 138.25p 139.75p 137.50p 139.50p 218351
18/08/2017 140.50p 140.50p 136.75p 138.00p 215910
17/08/2017 139.75p 143.00p 139.75p 140.00p 214045
16/08/2017 138.50p 142.50p 138.50p 141.25p 282666
15/08/2017 139.75p 141.75p 139.75p 141.25p 138611
14/08/2017 140.00p 141.00p 139.00p 140.75p 332980
11/08/2017 139.25p 139.75p 136.50p 138.75p 208270
10/08/2017 138.50p 141.00p 138.50p 140.75p 304845
09/08/2017 138.00p 140.50p 138.00p 140.50p 300954
08/08/2017 139.25p 140.75p 139.25p 140.00p 683446
07/08/2017 138.50p 140.00p 138.50p 139.00p 354083
04/08/2017 137.25p 139.00p 137.25p 138.50p 352443
03/08/2017 138.00p 141.00p 137.25p 137.25p 322195
02/08/2017 138.00p 140.00p 138.00p 139.00p 384005
01/08/2017 140.00p 142.25p 138.25p 138.25p 555661
31/07/2017 138.00p 143.25p 138.00p 142.50p 567129
28/07/2017 136.00p 140.50p 136.00p 140.25p 753505
27/07/2017 135.75p 139.50p 135.75p 139.25p 575480
26/07/2017 135.50p 137.25p 135.25p 136.00p 653973
25/07/2017 132.75p 135.75p 132.75p 135.00p 784840
24/07/2017 129.00p 133.50p 129.00p 133.50p 665944
21/07/2017 135.00p 135.00p 131.00p 132.50p 532386
20/07/2017 125.75p 134.50p 125.75p 132.50p 740140
19/07/2017 123.50p 129.50p 123.50p 129.00p 429360
18/07/2017 126.25p 127.00p 123.00p 127.00p 790446
17/07/2017 125.00p 127.00p 125.00p 126.50p 197468
14/07/2017 124.25p 126.50p 122.75p 125.00p 470141
13/07/2017 126.00p 126.00p 122.50p 124.25p 640437
12/07/2017 125.00p 126.50p 122.25p 122.25p 631376
11/07/2017 123.00p 125.00p 122.75p 124.75p 601909
10/07/2017 124.50p 125.25p 123.25p 123.75p 742475
07/07/2017 123.75p 126.00p 123.75p 124.75p 391025
06/07/2017 123.50p 126.25p 123.50p 126.25p 561440
05/07/2017 123.50p 125.75p 123.50p 124.50p 926817
04/07/2017 124.00p 126.25p 124.00p 124.75p 652294
03/07/2017 127.00p 128.50p 125.50p 126.00p 483641
30/06/2017 130.50p 130.50p 127.25p 128.50p 684008
29/06/2017 130.75p 132.25p 129.50p 132.00p 743334
28/06/2017 128.00p 132.00p 127.75p 131.25p 624489
27/06/2017 130.50p 133.00p 128.25p 128.75p 554182
26/06/2017 128.50p 133.00p 128.50p 132.75p 575934
23/06/2017 130.75p 131.75p 128.50p 130.50p 362697
22/06/2017 131.50p 133.25p 130.50p 131.00p 384123
21/06/2017 131.50p 132.75p 131.25p 132.75p 381002
20/06/2017 134.75p 135.50p 131.75p 131.75p 385534
19/06/2017 134.00p 134.75p 133.00p 134.50p 304830
16/06/2017 132.00p 134.50p 131.00p 134.50p 1278621
15/06/2017 136.25p 136.25p 128.74p 132.00p 1553132
14/06/2017 133.75p 136.75p 133.75p 136.75p 609389
13/06/2017 137.00p 137.00p 134.00p 134.00p 335582
12/06/2017 135.50p 136.25p 133.50p 133.75p 440975
09/06/2017 133.00p 137.12p 133.00p 136.75p 534982
08/06/2017 137.50p 137.75p 136.25p 136.50p 1372547
07/06/2017 134.00p 137.50p 134.00p 136.25p 1229994
06/06/2017 138.50p 138.50p 133.75p 135.00p 1618161
05/06/2017 144.25p 144.25p 135.00p 135.00p 470447
02/06/2017 140.00p 143.75p 140.00p 140.50p 482007
01/06/2017 144.50p 144.50p 142.50p 143.25p 905011
31/05/2017 145.00p 145.00p 141.75p 142.25p 737172
30/05/2017 144.00p 145.75p 141.25p 143.75p 908217
26/05/2017 145.00p 145.50p 143.00p 145.00p 772184
25/05/2017 143.25p 144.25p 141.75p 143.25p 520979
24/05/2017 141.50p 145.75p 141.25p 142.25p 1700349
23/05/2017 140.25p 142.50p 140.25p 141.25p 621692
22/05/2017 142.00p 143.00p 141.25p 141.50p 2068042
19/05/2017 140.00p 142.75p 140.00p 140.50p 1798001
18/05/2017 143.50p 144.00p 141.50p 141.50p 999359
17/05/2017 149.75p 149.75p 143.75p 144.00p 3045480
16/05/2017 148.00p 149.00p 147.00p 148.00p 1209513
15/05/2017 148.50p 149.25p 146.25p 148.50p 666916
12/05/2017 149.50p 149.75p 146.50p 147.25p 621303
11/05/2017 149.50p 149.50p 146.50p 148.75p 1068485
10/05/2017 149.50p 149.50p 145.25p 147.00p 739264
09/05/2017 145.00p 149.00p 145.00p 145.50p 886359
08/05/2017 142.50p 148.00p 140.50p 147.50p 1045241
05/05/2017 142.00p 142.25p 140.00p 141.50p 500043
04/05/2017 139.00p 141.00p 138.50p 141.00p 408381
03/05/2017 141.75p 141.75p 137.00p 139.50p 498254
02/05/2017 142.00p 142.00p 139.25p 139.50p 576480
28/04/2017 141.00p 141.00p 139.50p 139.75p 463661
27/04/2017 141.00p 141.00p 137.25p 139.75p 414371
26/04/2017 139.50p 140.75p 137.25p 137.75p 1610587
25/04/2017 142.75p 142.75p 139.50p 140.00p 511549
24/04/2017 142.00p 143.50p 139.75p 140.00p 663410
21/04/2017 140.25p 141.00p 139.00p 139.50p 391560
20/04/2017 141.75p 141.75p 138.50p 140.00p 949038
19/04/2017 141.75p 141.75p 138.75p 139.75p 1045666
18/04/2017 141.75p 141.75p 137.25p 139.75p 822450
13/04/2017 140.00p 141.75p 138.75p 140.25p 1210544
12/04/2017 141.25p 141.25p 138.00p 140.25p 587993
11/04/2017 139.50p 140.59p 137.75p 138.25p 606174
10/04/2017 138.50p 140.00p 138.00p 139.50p 449944
07/04/2017 141.00p 141.00p 137.00p 137.75p 1056604
06/04/2017 140.25p 140.25p 138.25p 139.75p 650071
05/04/2017 139.50p 140.00p 137.75p 139.50p 941124
04/04/2017 139.50p 139.50p 137.25p 137.75p 1637697
03/04/2017 137.25p 137.75p 135.00p 137.75p 788286
31/03/2017 139.25p 139.25p 135.50p 135.75p 518647
30/03/2017 138.75p 138.75p 137.07p 137.75p 598017
29/03/2017 138.00p 139.00p 137.00p 139.00p 1128566
28/03/2017 137.50p 138.00p 136.75p 138.00p 593848
27/03/2017 138.25p 139.00p 137.25p 137.25p 485320
24/03/2017 136.75p 141.00p 135.00p 139.25p 1268686
23/03/2017 132.75p 135.75p 131.01p 135.50p 4419176
22/03/2017 132.50p 132.75p 130.48p 131.50p 1003357
21/03/2017 135.00p 138.00p 133.25p 133.25p 1046883
20/03/2017 138.00p 139.75p 137.13p 137.75p 551280
17/03/2017 133.00p 138.75p 133.00p 138.75p 2144648
16/03/2017 133.00p 137.25p 133.00p 136.00p 878832
15/03/2017 136.00p 136.00p 135.00p 135.50p 646400
14/03/2017 136.25p 137.00p 135.00p 135.75p 453544
13/03/2017 137.00p 137.00p 135.50p 136.50p 457484
10/03/2017 135.50p 137.25p 135.00p 136.75p 376729
09/03/2017 134.50p 136.75p 134.50p 136.25p 1169866
08/03/2017 136.50p 136.50p 133.25p 135.50p 823010
07/03/2017 134.25p 135.50p 133.25p 133.75p 420307
06/03/2017 134.00p 135.83p 132.75p 133.75p 652944
03/03/2017 131.00p 136.00p 131.00p 136.00p 939875
02/03/2017 137.50p 137.50p 132.75p 134.75p 746491
01/03/2017 133.75p 136.25p 133.75p 136.00p 1029201
28/02/2017 134.75p 135.00p 133.75p 135.00p 1177473
27/02/2017 134.00p 135.75p 133.50p 135.25p 996737
24/02/2017 134.50p 135.50p 133.75p 133.75p 489965
23/02/2017 135.50p 136.50p 135.00p 135.75p 501880
22/02/2017 136.00p 136.92p 135.75p 135.75p 879345
21/02/2017 135.50p 137.75p 135.50p 137.00p 700717
20/02/2017 137.50p 137.50p 135.50p 135.75p 531788
17/02/2017 137.25p 137.25p 135.75p 136.00p 1082215
16/02/2017 137.25p 137.50p 135.25p 136.25p 1444309
15/02/2017 133.50p 137.00p 133.50p 136.75p 8269688
14/02/2017 134.00p 135.00p 133.25p 133.75p 1304104
13/02/2017 136.00p 140.72p 133.00p 133.75p 3462487
10/02/2017 139.50p 140.00p 133.50p 135.50p 1895478
09/02/2017 139.25p 141.75p 135.50p 139.00p 1796239
08/02/2017 141.00p 141.19p 139.00p 139.50p 3330411
07/02/2017 133.75p 140.00p 133.75p 139.50p 2881358
06/02/2017 135.75p 137.87p 135.48p 136.50p 855758
03/02/2017 135.75p 137.50p 134.75p 137.00p 1528327
02/02/2017 130.75p 135.00p 129.25p 135.00p 1065435
01/02/2017 131.75p 133.75p 129.50p 130.00p 1419377
31/01/2017 131.25p 134.25p 131.25p 132.50p 625403
30/01/2017 134.25p 134.25p 130.18p 133.00p 608690
27/01/2017 131.50p 133.00p 131.00p 131.00p 331735
26/01/2017 133.50p 134.00p 132.25p 132.75p 701173
25/01/2017 133.00p 133.75p 130.75p 132.75p 1803965
24/01/2017 133.00p 134.25p 132.00p 132.75p 880067
23/01/2017 134.25p 134.50p 131.50p 132.75p 768197
20/01/2017 134.25p 136.00p 132.75p 133.00p 835559
19/01/2017 133.75p 136.87p 132.10p 136.00p 1428633
18/01/2017 129.25p 133.50p 129.25p 133.25p 1062678
17/01/2017 129.50p 133.75p 128.50p 131.75p 1834467
16/01/2017 130.25p 130.25p 128.00p 129.00p 1361622
13/01/2017 129.50p 130.00p 128.50p 129.75p 1068838
12/01/2017 131.75p 132.00p 128.75p 128.75p 2610862
11/01/2017 128.00p 130.19p 127.75p 128.00p 1257964
10/01/2017 125.00p 128.00p 124.75p 128.00p 2013336
09/01/2017 128.75p 128.88p 125.50p 125.50p 1085904
06/01/2017 123.75p 127.75p 123.00p 127.75p 2131269
05/01/2017 123.75p 123.75p 121.25p 123.00p 3147677

*Close Price adjusted for both dividends and splits