EI Group (EIG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/08/2014 124.70p 125.70p 123.31p 124.80p 280371
19/08/2014 124.50p 126.10p 123.10p 125.40p 343896
18/08/2014 122.80p 124.30p 122.10p 123.50p 178563
15/08/2014 124.50p 125.20p 122.10p 122.10p 295253
14/08/2014 121.20p 124.90p 120.80p 124.00p 435827
13/08/2014 120.20p 123.30p 118.60p 121.00p 356166
12/08/2014 118.90p 122.40p 118.90p 119.00p 718238
11/08/2014 114.40p 120.90p 114.40p 120.00p 682524
08/08/2014 115.30p 116.40p 112.20p 114.00p 1339566
07/08/2014 120.00p 123.40p 117.40p 117.40p 524862
06/08/2014 120.10p 120.40p 117.10p 119.30p 731097
05/08/2014 122.00p 122.90p 119.80p 120.40p 803857
04/08/2014 123.40p 123.40p 119.80p 121.00p 428285
01/08/2014 123.80p 125.20p 121.30p 122.10p 328604
31/07/2014 126.30p 126.30p 123.30p 125.20p 765832
30/07/2014 124.10p 126.00p 123.70p 124.90p 387970
29/07/2014 125.40p 126.90p 124.60p 124.70p 267072
28/07/2014 127.20p 127.42p 122.90p 125.00p 3239730
25/07/2014 125.10p 127.10p 124.60p 126.00p 2493722
24/07/2014 127.60p 128.70p 124.80p 126.00p 710073
23/07/2014 121.00p 128.10p 120.83p 127.30p 810477
22/07/2014 119.40p 122.40p 118.20p 122.00p 952780
21/07/2014 120.10p 120.65p 117.50p 118.00p 6051598
18/07/2014 117.00p 120.77p 116.10p 120.60p 419057
17/07/2014 116.40p 118.50p 115.40p 118.20p 200343
16/07/2014 116.80p 116.80p 114.70p 116.70p 1229822
15/07/2014 119.20p 119.80p 115.90p 116.00p 806140
14/07/2014 122.80p 123.50p 119.00p 119.60p 444818
11/07/2014 119.40p 123.00p 119.00p 122.60p 550267
10/07/2014 122.20p 122.50p 118.10p 119.40p 1216466
09/07/2014 122.60p 123.50p 120.00p 122.70p 482814
08/07/2014 126.70p 126.70p 121.50p 122.20p 856681
07/07/2014 126.00p 129.00p 125.10p 125.80p 508953
04/07/2014 128.90p 130.80p 125.50p 126.00p 703952
03/07/2014 129.60p 130.50p 126.70p 127.80p 858169
02/07/2014 128.90p 132.30p 128.90p 130.00p 531585
01/07/2014 128.70p 130.10p 126.40p 129.00p 591219
30/06/2014 129.30p 129.30p 124.20p 126.40p 586171
27/06/2014 131.20p 131.20p 127.50p 128.50p 518167
26/06/2014 126.90p 130.30p 126.39p 130.00p 445348
25/06/2014 130.60p 130.60p 126.10p 126.50p 2533062
24/06/2014 131.60p 131.70p 130.10p 130.60p 650724
23/06/2014 132.00p 133.40p 129.30p 130.50p 3041423
20/06/2014 131.50p 134.60p 131.50p 133.50p 710123
19/06/2014 131.40p 134.88p 131.00p 131.90p 937672
18/06/2014 131.60p 132.30p 131.00p 131.00p 866922
17/06/2014 136.40p 137.90p 130.90p 131.00p 824061
16/06/2014 140.00p 140.70p 136.30p 136.30p 901097
13/06/2014 141.00p 141.40p 139.80p 140.00p 1344562
12/06/2014 141.70p 142.20p 140.10p 140.60p 4791431
11/06/2014 140.10p 141.70p 139.00p 140.20p 1289184
10/06/2014 139.50p 141.90p 139.50p 140.20p 568268
09/06/2014 141.90p 142.80p 139.90p 140.20p 670119
06/06/2014 136.40p 141.10p 135.90p 141.10p 432746
05/06/2014 138.30p 138.30p 135.30p 135.90p 619986
04/06/2014 134.80p 137.60p 134.40p 137.60p 1558820
03/06/2014 136.00p 136.00p 134.60p 135.00p 592881
02/06/2014 136.50p 136.50p 135.00p 136.00p 971145
30/05/2014 135.60p 137.10p 134.70p 135.80p 499360
29/05/2014 135.90p 136.90p 135.10p 135.40p 448545
28/05/2014 136.90p 137.90p 134.90p 135.90p 1628450
27/05/2014 132.10p 138.30p 132.10p 136.20p 1153389
23/05/2014 135.30p 135.70p 134.00p 134.70p 332734
22/05/2014 132.40p 135.50p 131.90p 134.20p 1147004
21/05/2014 131.10p 132.10p 129.20p 131.90p 695714
20/05/2014 131.20p 133.70p 130.00p 130.00p 749156
19/05/2014 132.50p 136.40p 130.35p 130.80p 801461
16/05/2014 141.50p 142.50p 132.60p 133.50p 1023344
15/05/2014 144.50p 146.60p 140.50p 141.00p 1118001
14/05/2014 148.00p 149.00p 145.00p 145.30p 624745
13/05/2014 145.00p 151.30p 145.00p 146.50p 1050753
12/05/2014 140.50p 146.30p 139.50p 145.00p 2700735
09/05/2014 139.90p 141.60p 139.10p 139.50p 580388
08/05/2014 141.90p 143.50p 139.30p 140.70p 1034797
07/05/2014 140.10p 142.60p 138.60p 140.50p 939247
06/05/2014 136.70p 141.80p 135.80p 140.50p 1176710
02/05/2014 137.00p 137.00p 133.90p 136.00p 321651
01/05/2014 139.70p 139.70p 133.80p 135.70p 226557
30/04/2014 137.70p 138.70p 135.15p 136.50p 485402
29/04/2014 136.60p 139.00p 135.50p 138.00p 507155
28/04/2014 138.80p 140.00p 136.40p 136.70p 399358
25/04/2014 137.30p 139.70p 135.99p 137.70p 477652
24/04/2014 141.50p 143.50p 136.60p 138.70p 436582
23/04/2014 140.90p 143.46p 140.10p 142.00p 393724
22/04/2014 139.50p 143.10p 139.50p 141.40p 401654
17/04/2014 137.20p 140.60p 136.20p 140.00p 403567
16/04/2014 135.50p 141.00p 134.00p 137.60p 663036
15/04/2014 136.60p 137.60p 133.00p 133.20p 502924
14/04/2014 139.80p 141.00p 133.10p 136.20p 1149080
11/04/2014 140.00p 142.90p 139.10p 141.00p 501589
10/04/2014 145.60p 146.50p 142.50p 142.90p 554663
09/04/2014 144.10p 146.40p 142.80p 144.00p 641779
08/04/2014 147.60p 148.40p 141.90p 142.80p 676299
07/04/2014 148.50p 150.00p 146.20p 146.80p 395080
04/04/2014 150.00p 152.90p 149.50p 150.00p 509136
03/04/2014 149.60p 152.90p 149.60p 151.00p 587633
02/04/2014 149.90p 152.10p 149.50p 150.10p 1046972
01/04/2014 148.20p 151.80p 146.40p 150.00p 5193836
31/03/2014 145.90p 148.80p 144.99p 146.40p 607816
28/03/2014 143.30p 147.40p 143.20p 145.80p 917863
27/03/2014 143.10p 147.30p 143.10p 143.50p 374527
26/03/2014 145.40p 146.90p 142.68p 144.50p 594707
25/03/2014 141.00p 146.20p 140.90p 144.40p 1027329
24/03/2014 142.10p 144.70p 136.20p 141.70p 1040611
21/03/2014 144.00p 145.20p 141.50p 141.50p 1502883
20/03/2014 144.10p 147.00p 140.96p 143.60p 1193384
19/03/2014 148.00p 148.10p 142.50p 144.60p 874011
18/03/2014 147.50p 149.55p 146.10p 147.20p 454474
17/03/2014 149.20p 153.80p 147.80p 147.80p 378654
14/03/2014 149.40p 151.40p 145.45p 149.20p 562659
13/03/2014 151.80p 152.80p 150.20p 151.40p 538334
12/03/2014 151.60p 152.00p 148.20p 151.80p 569568
11/03/2014 151.50p 153.45p 150.90p 151.00p 1884334
10/03/2014 152.00p 154.30p 148.70p 151.90p 585057
07/03/2014 155.90p 156.40p 152.50p 152.50p 619863
06/03/2014 155.50p 157.10p 152.60p 154.40p 307417
05/03/2014 153.50p 155.00p 153.10p 154.40p 652218
04/03/2014 151.10p 155.14p 151.10p 154.90p 662204
03/03/2014 151.40p 155.44p 147.90p 151.20p 797935
28/02/2014 153.20p 154.90p 151.20p 154.90p 538285
27/02/2014 151.10p 152.90p 150.40p 152.00p 716823
26/02/2014 153.90p 154.90p 151.90p 152.50p 438071
25/02/2014 152.50p 153.50p 149.50p 152.90p 5677474
24/02/2014 151.50p 151.90p 148.60p 151.40p 692011
21/02/2014 154.00p 154.00p 149.98p 151.20p 950978
20/02/2014 149.50p 152.50p 149.40p 151.30p 733721
19/02/2014 150.80p 152.50p 150.00p 150.70p 501205
18/02/2014 152.90p 153.90p 151.20p 151.30p 414537
17/02/2014 152.10p 154.90p 150.70p 153.50p 897286
14/02/2014 154.40p 154.50p 150.90p 151.00p 670402
13/02/2014 152.60p 154.00p 150.10p 153.80p 417232
12/02/2014 156.80p 158.10p 153.90p 154.00p 1046029
11/02/2014 156.80p 157.40p 155.80p 156.50p 1108352
10/02/2014 158.50p 158.50p 156.50p 156.50p 1092812
07/02/2014 157.60p 160.20p 155.70p 157.50p 1149230
06/02/2014 160.70p 163.20p 151.70p 157.00p 3903479
05/02/2014 160.00p 166.10p 157.80p 163.20p 955934
04/02/2014 159.10p 160.60p 155.80p 159.60p 505927
03/02/2014 161.80p 163.20p 158.30p 159.80p 641677
31/01/2014 157.90p 161.30p 156.24p 161.00p 1121269
30/01/2014 154.60p 158.20p 153.10p 156.90p 548442
29/01/2014 157.00p 162.20p 153.80p 155.00p 761594
28/01/2014 153.60p 159.40p 153.10p 158.00p 952133
27/01/2014 154.50p 154.50p 150.70p 151.70p 430271
24/01/2014 161.90p 163.90p 152.90p 153.70p 1062427
23/01/2014 162.10p 165.13p 161.00p 162.60p 321739
22/01/2014 164.30p 166.70p 163.20p 163.40p 349443
21/01/2014 162.00p 165.20p 160.80p 164.60p 1072210
20/01/2014 161.00p 163.30p 159.45p 163.30p 485340
17/01/2014 164.60p 164.60p 159.50p 160.70p 450696
16/01/2014 167.20p 168.70p 164.00p 164.00p 643502
15/01/2014 165.70p 171.40p 165.70p 168.10p 974148
14/01/2014 164.50p 166.22p 159.79p 166.20p 309560
13/01/2014 166.00p 168.70p 164.40p 164.90p 604232
10/01/2014 157.80p 167.40p 157.80p 165.80p 956661
09/01/2014 157.00p 159.30p 156.60p 158.10p 1098549
08/01/2014 157.50p 158.90p 156.44p 156.60p 676274
07/01/2014 151.30p 158.30p 151.10p 157.20p 829435
06/01/2014 150.30p 151.23p 149.90p 150.60p 322265
03/01/2014 149.70p 150.40p 146.03p 150.20p 224600
02/01/2014 154.70p 154.70p 149.40p 149.50p 151158
31/12/2013 153.80p 156.10p 152.71p 154.00p 129893
30/12/2013 153.60p 155.60p 151.95p 153.60p 371554
27/12/2013 152.10p 156.00p 151.30p 155.10p 509101
24/12/2013 152.20p 156.50p 152.20p 153.00p 138664
23/12/2013 148.40p 153.60p 148.40p 153.00p 698344
20/12/2013 147.60p 157.10p 147.60p 150.10p 2088349
19/12/2013 142.60p 151.80p 142.60p 148.60p 1549510
18/12/2013 139.70p 146.20p 139.00p 142.80p 978248
17/12/2013 140.30p 142.20p 137.80p 139.70p 770799
16/12/2013 138.60p 142.10p 138.40p 141.10p 345538
13/12/2013 136.60p 141.40p 134.22p 138.40p 790165
12/12/2013 137.00p 138.60p 133.40p 137.10p 961633
11/12/2013 139.60p 141.72p 137.40p 137.80p 393411
10/12/2013 141.80p 144.02p 137.40p 139.10p 666392
09/12/2013 141.60p 143.50p 140.80p 142.50p 712610
06/12/2013 141.80p 143.70p 138.50p 140.80p 869859
05/12/2013 137.00p 142.80p 136.95p 141.80p 870879
04/12/2013 138.70p 141.30p 137.00p 137.00p 428593
03/12/2013 140.50p 143.00p 139.70p 140.00p 524804
02/12/2013 138.00p 142.10p 137.40p 141.00p 716737
29/11/2013 142.20p 142.20p 138.00p 138.00p 649279
28/11/2013 142.90p 144.40p 141.00p 141.90p 965320
27/11/2013 144.90p 148.10p 143.20p 143.20p 756171
26/11/2013 145.10p 146.20p 144.20p 145.00p 1146607
25/11/2013 145.10p 147.20p 144.60p 144.80p 457840
22/11/2013 146.20p 147.90p 144.00p 144.00p 1609493
21/11/2013 151.60p 152.92p 146.30p 146.30p 936719
20/11/2013 153.20p 158.00p 151.50p 151.50p 1035072
19/11/2013 140.50p 155.20p 138.00p 154.00p 3839384
18/11/2013 139.80p 140.04p 137.60p 138.00p 716459
15/11/2013 139.30p 141.70p 136.70p 138.90p 1020140
14/11/2013 141.20p 141.20p 137.71p 139.60p 951104
13/11/2013 147.80p 147.80p 139.60p 139.90p 665819
12/11/2013 146.40p 148.50p 146.40p 147.70p 303404
11/11/2013 145.50p 148.40p 145.00p 147.40p 541375
08/11/2013 144.10p 145.80p 143.80p 145.00p 640055
07/11/2013 144.10p 147.00p 143.50p 144.10p 562547
06/11/2013 145.10p 146.40p 142.80p 143.80p 880626
05/11/2013 146.40p 148.47p 140.60p 144.50p 1540195

*Close Price adjusted for both dividends and splits