EIG.L - Ei Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2019280.80281.60280.80280.80280.802,396,104
17 Sep 2019281.20281.20280.80280.80280.8015,760,914
16 Sep 2019281.40281.80280.80280.80280.801,650,131
13 Sep 2019281.40282.40281.00281.00281.00410,863
12 Sep 2019281.40281.40280.80281.00281.008,607,617
11 Sep 2019281.40281.60281.40281.40281.40428,897
10 Sep 2019281.40281.80281.00281.20281.20849,951
09 Sep 2019281.80282.00281.40281.40281.402,872,247
06 Sep 2019282.00282.00281.40281.40281.401,013,447
05 Sep 2019281.40282.40281.40281.40281.401,336,779
04 Sep 2019282.00282.40281.40281.40281.401,398,324
03 Sep 2019281.80281.80281.40281.80281.801,383,056
02 Sep 2019281.20282.00281.20281.40281.402,539,414
30 Aug 2019281.40281.40281.00281.20281.201,768,263
29 Aug 2019281.60282.40281.00281.00281.003,598,730
28 Aug 2019281.60282.20281.60282.20282.20603,623
27 Aug 2019282.00282.00281.20281.60281.601,448,045
23 Aug 2019281.80282.20281.00281.40281.401,143,641
22 Aug 2019280.60282.00280.60281.60281.603,810,780
21 Aug 2019282.60282.60280.80280.80280.806,302,732
20 Aug 2019283.40283.40281.00282.00282.001,341,944
19 Aug 2019281.20285.20280.60283.40283.405,293,879
16 Aug 2019281.00281.60280.60281.00281.001,384,259
15 Aug 2019280.80281.60280.60281.00281.001,398,430
14 Aug 2019281.00281.40280.60280.60280.601,072,133
13 Aug 2019281.00281.40280.80281.20281.201,547,010
12 Aug 2019281.40281.60280.80281.20281.201,100,259
09 Aug 2019281.00281.60281.00281.40281.404,352,290
08 Aug 2019281.00282.00280.80281.40281.403,253,399
07 Aug 2019281.00282.20280.80281.60281.601,284,336
06 Aug 2019281.20282.40280.80281.40281.402,039,314
05 Aug 2019281.40283.00281.00282.40282.402,176,489
02 Aug 2019281.40281.60281.00281.00281.007,568,364
01 Aug 2019281.00282.00281.00281.20281.202,014,927
31 Jul 2019281.00283.20281.00281.00281.002,572,549
30 Jul 2019281.20282.40280.05281.20281.202,841,649
29 Jul 2019281.20282.60278.26282.60282.603,996,285
26 Jul 2019282.60283.20282.00282.20282.204,286,384
25 Jul 2019283.20283.20282.40282.60282.603,199,177
24 Jul 2019283.40283.60283.00283.00283.005,471,801
23 Jul 2019283.20283.80283.00283.00283.002,949,973
22 Jul 2019284.60285.20282.60283.20283.207,600,163
19 Jul 2019285.00286.40283.60284.20284.2013,598,287
18 Jul 2019286.00289.00284.00285.00285.0016,166,825
17 Jul 2019205.40209.40204.80205.80205.801,257,349
16 Jul 2019201.00206.20201.00205.20205.202,698,463
15 Jul 2019198.20203.20197.80202.00202.001,639,208
12 Jul 2019201.60201.60195.10197.60197.601,506,216
11 Jul 2019204.00204.00194.50196.40196.402,403,738
10 Jul 2019196.00198.10192.20194.50194.501,633,983
09 Jul 2019200.00202.40198.10198.20198.201,318,111
08 Jul 2019199.40202.20199.30200.20200.20527,503
05 Jul 2019204.20204.20200.20200.40200.40333,589
04 Jul 2019202.40204.60202.40202.80202.80434,846
03 Jul 2019204.00205.00201.80203.60203.60657,377
02 Jul 2019199.20204.60198.90202.80202.80709,900
01 Jul 2019199.50201.60197.20199.60199.601,443,750
28 Jun 2019195.70199.10195.70196.60196.609,492,093
27 Jun 2019194.00197.80193.50196.00196.001,759,901
26 Jun 2019198.60198.60193.30194.00194.001,494,112
25 Jun 2019198.60199.90197.10197.10197.10829,342
24 Jun 2019197.10199.90194.60198.60198.601,043,760
21 Jun 2019198.10200.60197.40198.10198.104,177,251
20 Jun 2019202.00202.00195.90195.90195.901,383,195
19 Jun 2019208.20208.20199.10202.00202.00980,013
18 Jun 2019202.40203.80201.40202.20202.20936,343
17 Jun 2019204.80204.80201.80202.80202.80729,463
14 Jun 2019205.00205.40201.80201.80201.801,351,735
13 Jun 2019205.00206.20200.60201.20201.201,074,092
12 Jun 2019200.00205.60200.00204.00204.001,958,833
11 Jun 2019199.40206.20199.40200.00200.00816,013
10 Jun 2019204.60207.20204.20205.00205.00560,011
07 Jun 2019205.40206.60203.00203.60203.601,204,266
06 Jun 2019204.00208.00203.60204.60204.601,030,336
05 Jun 2019212.00212.80208.20208.20208.20726,992
04 Jun 2019209.60213.00208.00211.60211.601,262,655
03 Jun 2019212.40212.40207.60209.40209.40638,952
31 May 2019212.80213.20209.40211.40211.40758,156
30 May 2019213.40213.40211.60211.80211.80517,030
29 May 2019211.60214.20210.60211.80211.80709,579
28 May 2019214.40215.60212.80213.60213.60905,511
24 May 2019215.20216.40214.40215.80215.801,056,143
23 May 2019214.00216.60211.60213.60213.60904,296
22 May 2019216.00218.60215.20216.00216.001,254,204
21 May 2019215.20218.00215.00217.80217.80474,893
20 May 2019217.40218.60211.60214.60214.601,434,994
17 May 2019220.80222.60218.40218.40218.40547,211
16 May 2019226.00226.00219.80220.20220.20562,885
15 May 2019221.60230.60221.60224.80224.801,419,557
14 May 2019217.00223.80211.20223.60223.603,204,002
13 May 2019209.20212.60208.20210.00210.001,000,022
10 May 2019214.20214.20209.60210.20210.20591,204
09 May 2019216.00216.00211.60211.60211.60811,387
08 May 2019214.00216.60213.60214.60214.60634,590
07 May 2019216.40216.40214.00214.60214.60912,486
03 May 2019218.80218.80213.00214.40214.40529,366
02 May 2019215.00216.40212.00213.40213.40842,379
01 May 2019211.40214.80208.00213.00213.00915,309
30 Apr 2019222.00223.00210.80213.20213.201,994,445
29 Apr 2019225.40226.20222.20222.80222.80707,452
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more