- Share Prices
Euromoney Institutional Investor PLC (ERM)
999.50p+7.50 (+0.76%)04 Mar 2021, 09:33
Euromoney Institutional Investor PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 3, 2021 | 982.00p | 994.00p | 972.11p | 992.00p | 107,949 |
Mar 2, 2021 | 992.00p | 992.00p | 966.00p | 966.00p | 105,216 |
Mar 1, 2021 | 992.00p | 996.00p | 972.00p | 979.00p | 111,105 |
Feb 26, 2021 | 967.00p | 987.00p | 966.00p | 972.00p | 193,061 |
Feb 25, 2021 | 981.00p | 997.00p | 978.00p | 981.00p | 87,807 |
Feb 24, 2021 | 998.00p | 1016.00p | 991.00p | 992.00p | 65,915 |
Feb 23, 2021 | 980.00p | 1028.00p | 980.00p | 1000.00p | 132,613 |
Feb 22, 2021 | 937.00p | 985.00p | 937.00p | 974.00p | 72,607 |
Feb 19, 2021 | 984.00p | 985.00p | 968.00p | 968.00p | 34,406 |
Feb 18, 2021 | 1000.00p | 1013.28p | 937.00p | 964.00p | 849,124 |
Feb 17, 2021 | 984.00p | 990.44p | 956.00p | 967.00p | 237,426 |
Feb 16, 2021 | 1018.00p | 1018.00p | 975.00p | 993.00p | 86,601 |
Feb 15, 2021 | 999.00p | 1004.00p | 989.00p | 1004.00p | 43,248 |
Feb 12, 2021 | 983.00p | 989.00p | 972.00p | 979.00p | 51,618 |
Feb 11, 2021 | 979.00p | 996.00p | 967.00p | 983.00p | 90,416 |
Feb 10, 2021 | 1034.00p | 1034.00p | 985.00p | 985.00p | 72,525 |
Feb 9, 2021 | 990.00p | 1024.00p | 990.00p | 1016.00p | 81,255 |
Feb 8, 2021 | 980.00p | 1008.00p | 978.00p | 999.00p | 66,725 |
Feb 5, 2021 | 979.00p | 1012.00p | 979.00p | 996.00p | 71,158 |
Feb 4, 2021 | 1022.00p | 1028.00p | 999.00p | 1002.00p | 86,436 |
Feb 3, 2021 | 1028.00p | 1032.00p | 1004.00p | 1010.00p | 114,083 |
Feb 2, 2021 | 969.00p | 1026.00p | 969.00p | 1020.00p | 82,129 |
Feb 1, 2021 | 957.00p | 984.00p | 948.42p | 980.00p | 77,240 |
Jan 29, 2021 | 935.00p | 966.00p | 926.00p | 954.00p | 152,683 |
Jan 28, 2021 | 943.00p | 973.22p | 928.00p | 960.00p | 116,978 |
Jan 27, 2021 | 995.00p | 995.00p | 954.00p | 969.00p | 56,846 |
Jan 26, 2021 | 997.00p | 1002.00p | 969.00p | 980.00p | 54,885 |
Jan 25, 2021 | 968.00p | 991.00p | 966.89p | 975.00p | 96,904 |
Jan 22, 2021 | 1010.00p | 1010.00p | 961.00p | 992.00p | 147,883 |
Jan 21, 2021 | 1014.00p | 1014.00p | 987.00p | 987.00p | 115,562 |
Jan 20, 2021 | 1004.00p | 1020.00p | 993.29p | 1010.00p | 80,032 |
Jan 19, 2021 | 1046.00p | 1046.00p | 981.00p | 995.00p | 104,625 |
Jan 18, 2021 | 1022.00p | 1028.00p | 1004.01p | 1016.00p | 49,127 |
Jan 15, 2021 | 1016.00p | 1016.00p | 983.00p | 1010.00p | 131,857 |
Jan 14, 2021 | 990.00p | 1014.00p | 990.00p | 1000.00p | 120,277 |
Jan 13, 2021 | 1064.00p | 1064.00p | 998.00p | 1000.00p | 96,782 |
Jan 12, 2021 | 1036.00p | 1068.00p | 1036.00p | 1054.00p | 72,666 |
Jan 11, 2021 | 1098.00p | 1098.00p | 1056.00p | 1056.00p | 53,534 |
Jan 8, 2021 | 1108.00p | 1118.00p | 1068.00p | 1080.00p | 140,050 |
Jan 7, 2021 | 1112.00p | 1112.00p | 1076.00p | 1102.00p | 68,959 |
Jan 6, 2021 | 1108.00p | 1108.00p | 1076.00p | 1092.00p | 140,836 |
Jan 5, 2021 | 1064.00p | 1114.00p | 1064.00p | 1096.00p | 95,788 |
Jan 4, 2021 | 1092.00p | 1098.00p | 1082.00p | 1092.00p | 72,446 |
Dec 31, 2020 | 1072.00p | 1088.00p | 1066.00p | 1066.00p | 24,470 |
Dec 30, 2020 | 1082.00p | 1112.00p | 1082.00p | 1100.00p | 56,870 |
Dec 29, 2020 | 1104.00p | 1118.00p | 1092.00p | 1112.00p | 157,580 |
Dec 24, 2020 | 1108.00p | 1108.00p | 1074.68p | 1078.00p | 27,997 |
Dec 23, 2020 | 1032.00p | 1078.00p | 1028.30p | 1074.00p | 63,099 |
Dec 22, 2020 | 1020.00p | 1046.00p | 1020.00p | 1046.00p | 49,124 |
Dec 21, 2020 | 1026.00p | 1056.30p | 1000.00p | 1026.00p | 90,506 |