UK markets closed

Euromoney Institutional Investor PLC (ERM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,048.00+36.00 (+3.56%)
At close: 4:46PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20201,042.001,048.00985.001,048.001,048.00204,720
26 Nov 20201,048.001,056.14998.001,012.001,012.00180,749
26 Nov 202011.4 Dividend
25 Nov 20201,024.001,038.00997.001,022.001,010.6096,313
24 Nov 20201,026.001,033.10996.001,008.00996.76141,633
23 Nov 20201,010.001,010.00991.001,002.00990.8263,564
20 Nov 20201,022.001,022.00988.00996.00984.8967,467
19 Nov 20201,026.001,052.61987.001,000.00988.85140,360
18 Nov 20201,002.001,010.00994.001,000.00988.8596,096
17 Nov 20201,000.001,012.00996.001,000.00988.8595,575
16 Nov 2020962.001,006.00962.001,002.00990.82104,128
13 Nov 2020960.00975.00960.00966.00955.22129,208
12 Nov 2020998.00998.00956.00967.00956.21127,098
11 Nov 2020994.00997.00942.00975.00964.12172,873
10 Nov 2020979.00979.00943.00962.00951.27387,827
09 Nov 2020865.00989.00840.00960.00949.29713,480
06 Nov 2020869.00874.00838.00842.00832.6193,499
05 Nov 2020858.00872.00839.00860.00850.41306,458
04 Nov 2020816.00841.00816.00838.00828.65102,462
03 Nov 2020839.00839.00823.00830.00820.7454,299
02 Nov 2020831.00832.00815.00821.00811.8490,174
30 Oct 2020809.00834.00809.00824.00814.81161,112
29 Oct 2020824.00844.00820.00836.00826.6783,854
28 Oct 2020808.00825.00806.63819.00809.86775,558
27 Oct 2020850.00850.00815.00823.00813.8267,376
26 Oct 2020842.00888.79842.00847.00837.5573,612
23 Oct 2020882.00888.79860.00861.00851.40105,754
22 Oct 2020837.00871.00834.00861.00851.4068,490
21 Oct 2020836.00851.00835.00844.00834.59121,031
20 Oct 2020843.00855.00830.00846.00836.56176,655
19 Oct 2020834.00860.00834.00846.00836.5688,711
16 Oct 2020843.00868.00838.92850.00840.52175,514
15 Oct 2020833.00844.00817.00844.00834.59101,093
14 Oct 2020848.00848.00825.00833.00823.7197,823
13 Oct 2020867.00867.00844.00844.00834.5966,902
12 Oct 2020877.00881.00852.00862.00852.38113,896
09 Oct 2020897.00897.00859.00863.00853.3789,296
08 Oct 2020860.00906.00855.04865.00855.35191,264
07 Oct 2020849.00861.00845.32855.00845.46105,817
06 Oct 2020824.00854.00821.00854.00844.4771,234
05 Oct 2020829.00831.00815.00819.00809.86724,061
02 Oct 2020798.00821.00793.00819.00809.86143,585
01 Oct 2020809.00815.00794.00806.00797.01128,742
30 Sep 2020789.00805.00779.00803.00794.04117,079
29 Sep 2020821.00821.00784.00796.00787.12131,039
28 Sep 2020802.00831.00802.00822.00812.8399,696
25 Sep 2020818.00825.00806.00817.00807.8994,247
24 Sep 2020790.00823.00788.00812.00802.94196,198
23 Sep 2020801.00831.00790.00815.00805.91147,409
22 Sep 2020825.00825.00778.00794.00785.14206,815
21 Sep 2020796.00818.00796.00801.00792.07239,383
18 Sep 2020892.00892.00808.00817.00807.894,164,130
17 Sep 2020855.00872.00836.58869.00859.31276,374
16 Sep 2020862.00881.00858.00866.00856.34329,088
15 Sep 2020880.00899.00864.00874.00864.25264,754
14 Sep 2020847.00892.00847.00878.00868.21219,776
11 Sep 2020880.00886.00860.00860.00850.41104,507
10 Sep 2020887.00897.00862.00878.00868.21157,255
09 Sep 2020865.00882.00854.00867.00857.33154,173
08 Sep 2020880.00891.00847.00861.00851.40132,955
07 Sep 2020840.00909.00835.63880.00870.18199,865
04 Sep 2020834.00839.00818.00832.00822.7284,017
03 Sep 2020839.00856.00816.00827.00817.78163,564
02 Sep 2020824.00867.00824.00830.00820.74330,965
01 Sep 2020833.00838.00788.00814.00804.92683,127
28 Aug 2020844.00851.00831.00837.00827.66128,497
27 Aug 2020840.00845.00830.00840.00830.63482,802
26 Aug 2020867.00867.00817.00836.00826.67211,940
25 Aug 2020830.00853.00822.08842.00832.61415,792
24 Aug 2020824.00832.00786.00825.00815.80144,028
21 Aug 2020804.00815.00785.00808.00798.9961,587
20 Aug 2020802.00824.00802.00814.00804.92102,377
19 Aug 2020787.00808.00770.28802.00793.0567,064
18 Aug 2020766.00841.00766.00792.00783.17373,603
17 Aug 2020826.00839.00779.00795.00786.13126,896
14 Aug 2020828.00847.88801.00830.00820.7448,844
13 Aug 2020831.00860.00831.00843.00833.60262,410
12 Aug 2020848.00855.00820.00840.00830.63569,466
11 Aug 2020828.00846.00816.00835.00825.69577,002
10 Aug 2020816.00833.00812.00821.00811.8453,949
07 Aug 2020807.00845.00803.00810.00800.9639,672
06 Aug 2020807.00827.00804.00814.00804.9282,344
05 Aug 2020783.00816.00782.00816.00806.9067,666
04 Aug 2020810.00842.00789.00812.00802.94452,426
03 Aug 2020797.00818.00790.00810.00800.9687,975
31 Jul 2020811.00817.00791.00794.00785.1434,862
30 Jul 2020794.00818.00783.00799.00790.0967,573
29 Jul 2020783.00807.00782.00795.00786.1349,908
28 Jul 2020784.00803.00775.00785.00776.2455,136
27 Jul 2020775.00783.00764.00776.00767.3447,895
24 Jul 2020775.00802.00775.00787.00778.2260,422
23 Jul 2020790.00797.00774.00789.00780.2062,919
22 Jul 2020830.00845.00794.00800.00791.08146,601
21 Jul 2020814.00838.00786.72831.00821.7363,460
20 Jul 2020806.00813.14793.00797.00788.1137,075
17 Jul 2020836.00845.00805.00817.00807.8981,595
16 Jul 2020824.00850.00811.00850.00840.5269,806
15 Jul 2020844.00844.00811.37824.00814.8152,057
14 Jul 2020833.00853.00825.00827.00817.78113,109
13 Jul 2020875.00889.62842.00858.00848.4358,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...