EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/01/2017 122.00p 122.00p 120.50p 120.75p 1037481
03/01/2017 121.75p 122.75p 120.25p 121.00p 447525
30/12/2016 119.25p 121.50p 119.25p 121.50p 302223
29/12/2016 123.75p 123.75p 119.75p 120.25p 246567
28/12/2016 122.50p 123.75p 121.50p 122.50p 275555
23/12/2016 124.00p 124.00p 122.64p 123.00p 220000
22/12/2016 118.75p 124.50p 118.75p 123.00p 1047758
21/12/2016 117.25p 121.75p 117.25p 121.00p 1128323
20/12/2016 117.25p 121.00p 117.25p 119.25p 980425
19/12/2016 121.50p 121.75p 119.25p 120.25p 581931
16/12/2016 120.00p 123.50p 118.00p 120.00p 2844493
15/12/2016 110.25p 120.00p 110.25p 120.00p 2712339
14/12/2016 110.00p 113.13p 107.25p 112.00p 5657987
13/12/2016 109.00p 109.00p 107.50p 108.25p 675802
12/12/2016 108.50p 109.25p 107.00p 107.00p 539041
09/12/2016 108.75p 109.00p 108.00p 108.25p 1277654
08/12/2016 110.00p 110.00p 107.00p 108.00p 1314475
07/12/2016 107.00p 110.00p 106.25p 108.75p 1099610
06/12/2016 108.50p 108.50p 104.25p 105.75p 946287
05/12/2016 105.25p 108.50p 105.25p 105.75p 1266176
02/12/2016 108.00p 108.25p 105.50p 106.00p 711898
01/12/2016 110.00p 110.00p 105.25p 105.25p 397673
30/11/2016 106.75p 109.00p 105.50p 108.00p 1193637
29/11/2016 105.00p 106.50p 104.25p 106.00p 877071
28/11/2016 105.75p 106.00p 103.69p 104.50p 1106871
25/11/2016 105.75p 105.75p 104.25p 104.75p 500249
24/11/2016 105.00p 105.25p 104.00p 104.75p 478920
23/11/2016 107.00p 107.00p 104.00p 105.25p 944372
22/11/2016 106.75p 106.75p 103.25p 104.50p 1286858
21/11/2016 106.00p 107.69p 104.00p 104.25p 2552471
18/11/2016 105.50p 105.75p 103.75p 104.50p 903231
17/11/2016 104.50p 105.50p 103.25p 104.00p 1186443
16/11/2016 103.00p 104.00p 99.48p 102.00p 1078767
15/11/2016 99.75p 102.50p 97.50p 102.25p 876508
14/11/2016 99.00p 99.80p 97.00p 97.50p 1011689
11/11/2016 99.25p 99.75p 96.69p 97.50p 1601680
10/11/2016 97.00p 99.25p 95.75p 98.25p 3901770
09/11/2016 94.50p 96.75p 92.25p 95.75p 512756
08/11/2016 94.25p 95.00p 92.75p 94.25p 401749
07/11/2016 93.25p 95.25p 92.00p 94.25p 531164
04/11/2016 94.00p 94.14p 90.25p 93.25p 668142
03/11/2016 93.00p 94.25p 92.50p 93.50p 1367702
02/11/2016 93.00p 93.14p 92.00p 92.75p 1257488
01/11/2016 93.00p 93.25p 91.75p 92.75p 1179855
31/10/2016 93.00p 93.00p 91.25p 92.25p 281138
28/10/2016 92.75p 93.00p 92.50p 93.00p 739197
27/10/2016 93.00p 93.50p 91.50p 93.00p 414759
26/10/2016 90.50p 93.00p 90.50p 92.00p 621194
25/10/2016 92.75p 93.25p 91.75p 92.75p 2112069
24/10/2016 88.00p 91.00p 88.00p 90.75p 1833331
21/10/2016 91.00p 91.00p 88.55p 89.00p 444638
20/10/2016 89.25p 91.75p 88.25p 89.25p 214627
19/10/2016 87.75p 90.25p 87.75p 90.00p 218188
18/10/2016 88.25p 89.00p 86.75p 88.25p 3247056
17/10/2016 90.00p 90.00p 86.25p 87.25p 3203144
14/10/2016 89.25p 89.25p 86.00p 88.50p 413954
13/10/2016 88.50p 90.25p 85.75p 88.50p 419023
12/10/2016 87.50p 90.75p 86.00p 87.00p 218896
11/10/2016 86.00p 90.25p 85.12p 89.50p 325010
10/10/2016 88.50p 89.00p 85.50p 86.25p 236840
07/10/2016 90.00p 91.00p 88.50p 89.00p 230170
06/10/2016 91.00p 93.00p 90.25p 90.50p 284313
05/10/2016 94.75p 94.75p 91.03p 92.25p 284351
04/10/2016 95.00p 95.00p 91.50p 91.50p 899279
03/10/2016 95.00p 95.00p 91.75p 93.00p 221538
30/09/2016 93.00p 93.00p 91.25p 93.00p 669326
29/09/2016 91.00p 93.00p 91.00p 92.75p 157577
28/09/2016 90.00p 93.00p 90.00p 92.00p 279351
27/09/2016 89.25p 92.25p 88.88p 92.00p 290555
26/09/2016 89.25p 90.70p 88.25p 89.00p 389358
23/09/2016 92.25p 92.50p 90.25p 90.75p 230688
22/09/2016 92.50p 93.75p 92.00p 92.50p 296897
21/09/2016 94.00p 94.00p 92.25p 92.25p 910614
20/09/2016 93.75p 93.75p 92.25p 92.50p 509756
19/09/2016 90.50p 93.25p 90.50p 92.75p 250664
16/09/2016 93.25p 93.75p 90.25p 92.50p 753742
15/09/2016 92.00p 93.00p 90.50p 92.50p 224027
14/09/2016 87.50p 91.75p 87.50p 90.25p 613214
13/09/2016 89.00p 90.75p 89.00p 89.00p 333295
12/09/2016 90.00p 91.00p 87.50p 91.00p 2785816
09/09/2016 94.50p 94.83p 90.25p 90.75p 473254
08/09/2016 91.00p 94.77p 89.43p 94.00p 414513
07/09/2016 88.25p 90.25p 88.25p 90.00p 208051
06/09/2016 92.25p 92.75p 88.50p 88.50p 569748
05/09/2016 92.75p 92.82p 91.75p 91.75p 98110
02/09/2016 92.75p 94.50p 92.43p 92.75p 518876
01/09/2016 94.75p 95.00p 92.50p 92.75p 247289
31/08/2016 93.75p 95.00p 93.50p 94.25p 305588
30/08/2016 92.75p 94.25p 92.75p 94.00p 89384
26/08/2016 94.00p 96.25p 93.50p 94.00p 235899
25/08/2016 96.75p 96.75p 92.75p 92.75p 201076
24/08/2016 97.00p 97.00p 93.89p 94.50p 294458
23/08/2016 97.00p 97.00p 94.50p 95.00p 330881
22/08/2016 96.50p 96.75p 94.30p 94.50p 615953
19/08/2016 95.25p 95.25p 92.80p 94.50p 173083
18/08/2016 95.00p 96.14p 94.50p 94.50p 267889
17/08/2016 94.75p 97.50p 93.88p 95.00p 467390
16/08/2016 94.25p 97.50p 94.00p 94.00p 2407349
15/08/2016 94.75p 94.75p 92.75p 94.50p 122415
12/08/2016 91.50p 95.00p 91.50p 94.75p 132713
11/08/2016 94.75p 94.75p 92.50p 93.50p 74214
10/08/2016 95.00p 95.25p 93.08p 93.25p 285589
09/08/2016 92.00p 93.00p 91.46p 93.00p 195159
08/08/2016 95.00p 95.00p 90.75p 90.75p 620745
05/08/2016 90.50p 95.38p 87.69p 92.00p 2032127
04/08/2016 87.50p 89.00p 86.75p 89.00p 950595
03/08/2016 88.00p 88.00p 85.25p 86.75p 201672
02/08/2016 90.00p 90.00p 84.25p 86.50p 220932
01/08/2016 89.00p 89.75p 87.50p 87.50p 446264
29/07/2016 89.00p 89.00p 87.75p 88.25p 847623
28/07/2016 89.00p 89.00p 86.85p 88.00p 232620
27/07/2016 90.00p 90.00p 85.75p 88.00p 263825
26/07/2016 87.75p 89.00p 86.50p 87.50p 531046
25/07/2016 86.50p 88.00p 85.00p 85.75p 223166
22/07/2016 88.50p 89.75p 86.50p 86.50p 533427
21/07/2016 89.75p 89.75p 87.50p 89.25p 193254
20/07/2016 87.50p 90.00p 86.75p 87.75p 139054
19/07/2016 87.25p 89.00p 85.75p 87.25p 416611
18/07/2016 85.25p 87.50p 85.00p 85.75p 205929
15/07/2016 85.75p 88.00p 85.75p 87.25p 780074
14/07/2016 82.25p 87.25p 82.00p 87.25p 685647
13/07/2016 82.25p 85.50p 81.25p 81.25p 274365
12/07/2016 81.25p 85.25p 81.25p 84.50p 313511
11/07/2016 78.00p 85.75p 77.50p 83.00p 753704
08/07/2016 75.25p 77.50p 73.75p 76.00p 639038
07/07/2016 71.50p 77.50p 71.50p 76.75p 568343
06/07/2016 75.00p 75.00p 72.00p 73.25p 627458
05/07/2016 77.50p 79.00p 73.00p 73.25p 488164
04/07/2016 80.00p 81.25p 78.25p 78.50p 210704
01/07/2016 79.50p 79.75p 75.25p 79.50p 606868
30/06/2016 80.75p 82.00p 78.75p 80.50p 541172
29/06/2016 82.75p 83.25p 80.00p 82.50p 572211
28/06/2016 81.00p 83.75p 79.00p 79.75p 598381
27/06/2016 84.75p 85.00p 77.50p 78.75p 954360
24/06/2016 85.50p 88.00p 82.25p 85.25p 1606952
23/06/2016 96.75p 96.75p 93.75p 94.00p 1500791
22/06/2016 94.75p 95.50p 92.75p 94.00p 461764
21/06/2016 98.00p 98.00p 95.25p 97.00p 257548
20/06/2016 93.25p 97.75p 93.25p 95.75p 501879
17/06/2016 89.25p 96.25p 88.75p 95.00p 792831
16/06/2016 95.00p 95.00p 86.25p 89.50p 1856249
15/06/2016 91.00p 93.75p 91.00p 92.25p 557309
14/06/2016 91.75p 93.75p 91.00p 91.00p 348026
13/06/2016 92.25p 94.25p 91.00p 93.50p 698377
10/06/2016 96.00p 96.00p 91.50p 94.00p 997054
09/06/2016 96.00p 96.75p 93.50p 94.25p 384379
08/06/2016 96.50p 96.75p 94.50p 96.75p 570523
07/06/2016 93.25p 96.50p 93.25p 95.25p 679999
06/06/2016 96.00p 97.00p 94.50p 95.50p 420341
03/06/2016 99.00p 99.25p 96.00p 96.25p 556084
02/06/2016 96.00p 98.50p 96.00p 97.00p 517913
01/06/2016 96.50p 99.75p 96.00p 96.75p 442588
31/05/2016 97.25p 99.25p 97.25p 98.50p 777872
27/05/2016 95.00p 100.00p 95.00p 99.00p 583009
26/05/2016 100.50p 100.50p 95.29p 96.50p 294454
25/05/2016 100.50p 100.50p 98.00p 99.00p 689304
24/05/2016 97.00p 99.50p 95.50p 99.00p 586216
23/05/2016 97.25p 97.50p 96.25p 96.75p 353196
20/05/2016 92.25p 97.25p 92.25p 97.25p 2147990
19/05/2016 94.00p 95.00p 92.00p 94.25p 559457
18/05/2016 94.00p 94.00p 91.50p 93.25p 973208
17/05/2016 91.00p 93.50p 87.50p 91.75p 787915
16/05/2016 94.00p 94.00p 89.00p 89.75p 136480
13/05/2016 92.50p 95.00p 90.50p 90.75p 470785
12/05/2016 91.00p 95.00p 91.00p 94.50p 339025
11/05/2016 91.75p 93.50p 90.50p 93.25p 366127
10/05/2016 91.25p 92.00p 89.75p 92.00p 1169649
09/05/2016 89.00p 91.00p 88.25p 91.00p 182046
06/05/2016 86.75p 90.00p 86.50p 88.75p 550406
05/05/2016 88.00p 88.00p 84.39p 87.00p 399576
04/05/2016 87.25p 87.50p 84.00p 86.75p 2083192
03/05/2016 88.00p 88.75p 85.25p 85.25p 2006144
29/04/2016 90.00p 90.75p 86.25p 86.75p 793364
28/04/2016 95.00p 95.00p 89.00p 89.25p 416937
27/04/2016 94.50p 94.50p 91.75p 92.75p 444273
26/04/2016 95.00p 95.00p 91.00p 92.00p 425648
25/04/2016 92.50p 93.50p 89.25p 92.25p 593822
22/04/2016 91.75p 94.38p 90.00p 91.00p 415911
21/04/2016 96.00p 96.00p 90.50p 94.50p 673829
20/04/2016 96.75p 96.75p 92.50p 93.50p 2263374
19/04/2016 99.25p 100.50p 96.75p 97.50p 455689
18/04/2016 98.00p 100.50p 98.00p 98.75p 379050
15/04/2016 100.00p 102.25p 99.50p 99.50p 221023
14/04/2016 101.00p 103.50p 100.50p 101.75p 387670
13/04/2016 100.00p 103.75p 100.00p 102.00p 726368
12/04/2016 98.25p 103.00p 98.25p 102.50p 519867
11/04/2016 98.25p 102.25p 98.25p 100.00p 276189
08/04/2016 96.00p 101.00p 96.00p 101.00p 440193
07/04/2016 96.50p 99.50p 96.50p 98.00p 831937
06/04/2016 95.25p 99.50p 95.25p 98.50p 416927
05/04/2016 97.25p 97.75p 95.00p 96.25p 663567
04/04/2016 97.25p 98.00p 95.00p 96.50p 561004
01/04/2016 94.25p 98.00p 94.25p 96.50p 281770
31/03/2016 94.00p 97.50p 94.00p 95.50p 1183690
30/03/2016 93.75p 97.06p 93.75p 96.00p 1651836
29/03/2016 89.25p 95.19p 89.25p 95.00p 448978
24/03/2016 90.75p 93.75p 90.00p 91.75p 1558067
23/03/2016 87.75p 90.50p 87.75p 90.00p 409809
22/03/2016 87.25p 90.00p 84.99p 89.00p 2084393
21/03/2016 85.00p 86.33p 81.50p 83.00p 1011999

*Close Price adjusted for both dividends and splits