EIG.L - Ei Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2020285.00285.00285.00284.80284.801,301,186
25 Feb 2020285.00285.00284.60285.00285.001,635,851
24 Feb 2020284.60284.80284.60284.60284.603,805,906
21 Feb 2020285.20285.20284.60284.60284.6010,537,291
20 Feb 2020284.60284.80284.60284.80284.8012,902,969
19 Feb 2020284.80284.80284.60284.60284.6066,834
18 Feb 2020285.00285.00284.60284.60284.602,455,886
17 Feb 2020284.80285.00284.60284.60284.60141,955
14 Feb 2020284.80284.80284.46284.80284.80492,235
13 Feb 2020284.80284.80284.40284.40284.40489,414
12 Feb 2020284.60284.80284.40284.60284.60248,670
11 Feb 2020284.40284.60284.20284.20284.20233,782
10 Feb 2020285.00285.20284.40284.40284.402,218,979
07 Feb 2020284.60284.60284.20284.40284.40166,730
06 Feb 2020284.40284.60284.20284.40284.403,207,510
05 Feb 2020285.00285.00284.20284.20284.20999,724
04 Feb 2020284.80285.40284.20284.40284.40246,698
03 Feb 2020284.20284.60284.20284.20284.201,922,213
31 Jan 2020284.40284.40284.00284.20284.201,245,723
30 Jan 2020284.40284.40284.00284.00284.00466,402
29 Jan 2020284.40284.60284.20284.20284.20624,130
28 Jan 2020284.60284.60284.20284.20284.20274,323
27 Jan 2020284.40284.60284.00284.20284.20495,691
24 Jan 2020284.60284.80284.20284.20284.20154,279
23 Jan 2020284.00284.40284.00284.20284.20215,035
22 Jan 2020284.00284.40284.00284.00284.002,261,163
21 Jan 2020284.20284.20284.00284.00284.00287,832
20 Jan 2020284.20284.40284.00284.00284.00139,915
17 Jan 2020284.00284.40284.00284.20284.20198,891
16 Jan 2020284.00284.20284.00284.00284.002,707,832
15 Jan 2020285.00285.00284.00284.00284.00410,023
14 Jan 2020284.00284.40284.00284.00284.00554,398
13 Jan 2020284.20284.20284.00284.20284.201,404,056
10 Jan 2020283.80284.20283.80284.00284.005,647,243
09 Jan 2020284.40284.40284.00284.00284.00417,606
08 Jan 2020284.00284.20284.00284.00284.00933,702
07 Jan 2020284.00284.40284.00284.00284.0020,353,854
06 Jan 2020284.40284.40284.00284.20284.205,529,770
03 Jan 2020284.20284.40284.00284.40284.404,898,770
02 Jan 2020283.80284.44283.80284.20284.201,146,715
31 Dec 2019283.60284.00283.60283.80283.80504,961
30 Dec 2019283.60284.00283.40283.80283.802,093,362
27 Dec 2019284.00284.40283.60283.80283.80871,527
24 Dec 2019284.00284.20283.80284.00284.001,190,703
23 Dec 2019284.20284.20283.60283.80283.80271,307
20 Dec 2019283.40284.00283.40283.60283.602,768,321
19 Dec 2019283.80283.80283.20283.20283.20697,691
18 Dec 2019283.40283.80283.40283.60283.601,765,673
17 Dec 2019283.80283.80283.20283.80283.80989,306
16 Dec 2019283.00284.00283.00283.60283.605,175,699
13 Dec 2019283.40284.00283.00283.20283.202,668,181
12 Dec 2019283.80284.00282.60283.00283.0012,341,851
11 Dec 2019284.00284.00283.46283.60283.605,950,517
10 Dec 2019283.80283.80283.40283.80283.80958,061
09 Dec 2019283.60283.80283.40283.80283.802,189,729
06 Dec 2019283.80283.80282.60283.60283.608,358,958
05 Dec 2019282.00282.00281.60282.00282.00811,021
04 Dec 2019282.00282.08281.60281.60281.608,923,560
03 Dec 2019282.00282.80281.80281.80281.807,672,351
02 Dec 2019282.00282.20281.60281.80281.801,664,800
29 Nov 2019282.00282.20281.60281.80281.804,710,442
28 Nov 2019282.00282.23281.60281.60281.607,381,804
27 Nov 2019282.00282.00281.80281.80281.806,900,376
26 Nov 2019282.00282.28281.60281.80281.808,993,486
25 Nov 2019286.20286.20282.00282.00282.00392,078
22 Nov 2019281.80282.20281.60282.20282.202,769,398
21 Nov 2019281.80282.00281.80281.80281.80899,928
20 Nov 2019282.00282.20281.80281.80281.801,066,222
19 Nov 2019282.20282.20281.80281.80281.801,334,722
18 Nov 2019282.00282.20281.60282.00282.004,627,303
15 Nov 2019282.00283.11281.80282.20282.202,075,790
14 Nov 2019282.40282.40281.80282.00282.001,919,141
13 Nov 2019283.40283.40282.00282.40282.40996,316
12 Nov 2019283.60283.60281.80282.20282.205,200,356
11 Nov 2019282.00282.00281.60282.00282.00573,496
08 Nov 2019282.40282.40281.60281.80281.801,012,557
07 Nov 2019281.60282.00281.60282.00282.00632,270
06 Nov 2019281.80282.00281.60281.80281.801,371,495
05 Nov 2019282.00282.20281.80281.80281.80847,167
04 Nov 2019282.60282.60281.72282.00282.00551,056
01 Nov 2019282.00282.00281.60282.00282.00801,394
31 Oct 2019282.00282.60281.60281.60281.60565,531
30 Oct 2019282.60282.60281.60281.80281.802,287,873
29 Oct 2019282.20282.40281.80282.40282.40175,339
28 Oct 2019281.80282.20281.56282.20282.20196,442
25 Oct 2019281.60281.80281.60281.80281.80325,738
24 Oct 2019282.40282.40281.60281.60281.60381,218
23 Oct 2019281.40282.20281.40282.20282.20410,260
22 Oct 2019281.40281.80281.40281.60281.601,383,077
21 Oct 2019282.20282.20281.20281.60281.601,500,578
18 Oct 2019281.20282.40281.20282.00282.002,203,692
17 Oct 2019281.60282.80281.40281.60281.60985,555
16 Oct 2019281.20282.20281.20282.20282.201,490,236
15 Oct 2019282.60282.60281.18281.40281.409,691,318
14 Oct 2019282.60286.60281.24281.60281.603,501,761
11 Oct 2019285.00285.00281.40281.60281.602,976,604
10 Oct 2019281.80282.20281.40281.40281.401,378,080
09 Oct 2019281.40281.80281.40281.60281.60885,614
08 Oct 2019281.80284.80281.20281.40281.40484,636
07 Oct 2019281.40282.00281.20281.20281.20352,699
*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