- Share Prices
Euromoney Institutional Investor PLC (ERM)
1,452.00p-6.00 (-0.41%)16 Aug 2022, 18:23
Euromoney Institutional Investor PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Nov 30, 2021 | 956.00p | 984.00p | 953.00p | 953.00p | 452,653 |
Nov 29, 2021 | 985.00p | 988.00p | 969.00p | 978.00p | 193,857 |
Nov 26, 2021 | 986.00p | 999.26p | 974.00p | 975.00p | 189,501 |
Nov 25, 2021 | 1014.00p | 1020.00p | 1004.00p | 1008.00p | 74,153 |
Nov 24, 2021 | 1018.00p | 1028.00p | 1008.00p | 1020.00p | 108,325 |
Nov 23, 2021 | 984.00p | 1016.00p | 975.00p | 1006.00p | 121,783 |
Nov 22, 2021 | 1020.00p | 1022.00p | 988.00p | 991.00p | 200,751 |
Nov 19, 2021 | 1032.00p | 1034.00p | 1018.00p | 1028.00p | 179,566 |
Nov 18, 2021 | 1070.00p | 1073.76p | 1024.00p | 1030.00p | 205,854 |
Nov 17, 2021 | 1018.00p | 1068.00p | 1018.00p | 1048.00p | 96,239 |
Nov 16, 2021 | 1052.00p | 1064.00p | 1034.00p | 1048.00p | 123,527 |
Nov 15, 2021 | 1044.00p | 1064.00p | 1040.00p | 1064.00p | 393,493 |
Nov 12, 2021 | 1058.00p | 1060.00p | 1044.00p | 1054.00p | 42,269 |
Nov 11, 2021 | 1074.00p | 1074.00p | 1044.00p | 1048.00p | 768,690 |
Nov 10, 2021 | 1042.00p | 1052.00p | 1032.00p | 1044.00p | 357,296 |
Nov 9, 2021 | 1050.00p | 1066.00p | 1034.00p | 1038.00p | 41,788 |
Nov 8, 2021 | 1068.00p | 1070.00p | 1042.00p | 1048.00p | 580,757 |
Nov 5, 2021 | 1026.00p | 1076.00p | 1022.00p | 1068.00p | 169,372 |
Nov 4, 2021 | 1024.00p | 1026.00p | 1011.53p | 1022.00p | 208,183 |
Nov 3, 2021 | 1010.00p | 1036.00p | 1010.00p | 1018.00p | 209,286 |
Nov 2, 2021 | 1040.00p | 1048.00p | 1034.00p | 1034.00p | 43,643 |
Nov 1, 2021 | 1072.00p | 1072.00p | 1040.00p | 1040.00p | 61,677 |
Oct 29, 2021 | 1052.00p | 1060.00p | 1042.00p | 1048.00p | 83,290 |
Oct 28, 2021 | 1058.00p | 1072.00p | 1042.00p | 1060.00p | 153,155 |
Oct 27, 2021 | 1076.00p | 1076.00p | 1050.00p | 1056.00p | 72,497 |
Oct 26, 2021 | 1060.00p | 1070.00p | 1044.07p | 1056.00p | 83,404 |
Oct 25, 2021 | 1080.00p | 1080.00p | 1054.00p | 1066.00p | 388,355 |
Oct 22, 2021 | 1062.00p | 1068.00p | 1048.12p | 1050.00p | 222,925 |
Oct 21, 2021 | 1052.00p | 1070.00p | 1052.00p | 1062.00p | 59,168 |
Oct 20, 2021 | 1072.00p | 1078.01p | 1054.00p | 1054.00p | 61,397 |
Oct 19, 2021 | 1080.00p | 1100.00p | 1070.00p | 1076.00p | 64,585 |
Oct 18, 2021 | 1052.00p | 1080.00p | 1052.00p | 1076.00p | 55,772 |
Oct 15, 2021 | 1088.00p | 1088.00p | 1062.00p | 1070.00p | 97,225 |
Oct 14, 2021 | 1076.00p | 1084.00p | 1050.00p | 1078.00p | 149,055 |
Oct 13, 2021 | 1058.00p | 1076.80p | 1058.00p | 1068.00p | 94,235 |
Oct 12, 2021 | 1092.00p | 1096.00p | 1062.00p | 1076.00p | 292,710 |
Oct 11, 2021 | 1096.00p | 1108.80p | 1074.00p | 1102.00p | 107,917 |
Oct 8, 2021 | 1118.00p | 1118.00p | 1084.00p | 1096.00p | 189,881 |
Oct 7, 2021 | 1102.00p | 1102.00p | 1072.00p | 1096.00p | 259,949 |
Oct 6, 2021 | 1120.00p | 1120.00p | 1068.00p | 1084.00p | 64,191 |
Oct 5, 2021 | 1102.00p | 1124.00p | 1088.00p | 1088.00p | 59,534 |
Oct 4, 2021 | 1078.00p | 1108.00p | 1064.00p | 1108.00p | 359,581 |
Oct 1, 2021 | 1020.00p | 1102.00p | 992.00p | 1094.00p | 825,863 |
Sep 30, 2021 | 1024.00p | 1028.00p | 1016.00p | 1016.00p | 221,956 |
Sep 29, 2021 | 1022.00p | 1032.00p | 1020.00p | 1022.00p | 54,410 |
Sep 28, 2021 | 999.00p | 1028.00p | 999.00p | 1020.00p | 243,282 |
Sep 27, 2021 | 1038.00p | 1050.00p | 1020.00p | 1020.00p | 44,031 |
Sep 24, 2021 | 1016.00p | 1046.00p | 1012.00p | 1028.00p | 84,995 |
Sep 23, 2021 | 1048.00p | 1061.32p | 1024.00p | 1024.00p | 67,435 |
Sep 22, 2021 | 992.00p | 1040.00p | 992.00p | 1040.00p | 224,372 |