EIG.L - Ei Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019282.60282.60281.40281.90281.9090,480
Aug 20, 2019283.40283.40281.00282.00282.001,341,944
Aug 19, 2019281.20285.20280.60283.40283.405,293,879
Aug 16, 2019281.00281.60280.60281.00281.001,384,259
Aug 15, 2019280.80281.60280.60281.00281.001,398,430
Aug 14, 2019281.00281.40280.60280.60280.601,072,133
Aug 13, 2019281.00281.40280.80281.20281.201,547,010
Aug 12, 2019281.40281.60280.80281.20281.201,100,259
Aug 09, 2019281.00281.60281.00281.40281.404,352,290
Aug 08, 2019281.00282.00280.80281.40281.403,253,399
Aug 07, 2019281.00282.20280.80281.60281.601,284,336
Aug 06, 2019281.20282.40280.80281.40281.402,039,314
Aug 05, 2019281.40283.00281.00282.40282.402,176,489
Aug 02, 2019281.40281.60281.00281.00281.007,568,364
Aug 01, 2019281.00282.00281.00281.20281.202,014,927
Jul 31, 2019281.00283.20281.00281.00281.002,572,549
Jul 30, 2019281.20282.40280.05281.20281.202,841,649
Jul 29, 2019281.20282.60278.26282.60282.603,996,285
Jul 26, 2019282.60283.20282.00282.20282.204,286,384
Jul 25, 2019283.20283.20282.40282.60282.603,199,177
Jul 24, 2019283.40283.60283.00283.00283.005,471,801
Jul 23, 2019283.20283.80283.00283.00283.002,949,973
Jul 22, 2019284.60285.20282.60283.20283.207,600,163
Jul 19, 2019285.00286.40283.60284.20284.2013,598,287
Jul 18, 2019286.00289.00284.00285.00285.0016,166,825
Jul 17, 2019205.40209.40204.80205.80205.801,257,349
Jul 16, 2019201.00206.20201.00205.20205.202,698,463
Jul 15, 2019198.20203.20197.80202.00202.001,639,208
Jul 12, 2019201.60201.60195.10197.60197.601,506,216
Jul 11, 2019204.00204.00194.50196.40196.402,403,738
Jul 10, 2019196.00198.10192.20194.50194.501,633,983
Jul 09, 2019200.00202.40198.10198.20198.201,318,111
Jul 08, 2019199.40202.20199.30200.20200.20527,503
Jul 05, 2019204.20204.20200.20200.40200.40333,589
Jul 04, 2019202.40204.60202.40202.80202.80434,846
Jul 03, 2019204.00205.00201.80203.60203.60657,377
Jul 02, 2019199.20204.60198.90202.80202.80709,900
Jul 01, 2019199.50201.60197.20199.60199.601,443,750
Jun 28, 2019195.70199.10195.70196.60196.609,492,093
Jun 27, 2019194.00197.80193.50196.00196.001,759,901
Jun 26, 2019198.60198.60193.30194.00194.001,494,112
Jun 25, 2019198.60199.90197.10197.10197.10829,342
Jun 24, 2019197.10199.90194.60198.60198.601,043,760
Jun 21, 2019198.10200.60197.40198.10198.104,177,251
Jun 20, 2019202.00202.00195.90195.90195.901,383,195
Jun 19, 2019208.20208.20199.10202.00202.00980,013
Jun 18, 2019202.40203.80201.40202.20202.20936,343
Jun 17, 2019204.80204.80201.80202.80202.80729,463
Jun 14, 2019205.00205.40201.80201.80201.801,351,735
Jun 13, 2019205.00206.20200.60201.20201.201,074,092
Jun 12, 2019200.00205.60200.00204.00204.001,958,833
Jun 11, 2019199.40206.20199.40200.00200.00816,013
Jun 10, 2019204.60207.20204.20205.00205.00560,011
Jun 07, 2019205.40206.60203.00203.60203.601,204,266
Jun 06, 2019204.00208.00203.60204.60204.601,030,336
Jun 05, 2019212.00212.80208.20208.20208.20726,992
Jun 04, 2019209.60213.00208.00211.60211.601,262,655
Jun 03, 2019212.40212.40207.60209.40209.40638,952
May 31, 2019212.80213.20209.40211.40211.40758,156
May 30, 2019213.40213.40211.60211.80211.80517,030
May 29, 2019211.60214.20210.60211.80211.80709,579
May 28, 2019214.40215.60212.80213.60213.60905,511
May 24, 2019215.20216.40214.40215.80215.801,056,143
May 23, 2019214.00216.60211.60213.60213.60904,296
May 22, 2019216.00218.60215.20216.00216.001,254,204
May 21, 2019215.20218.00215.00217.80217.80474,893
May 20, 2019217.40218.60211.60214.60214.601,434,994
May 17, 2019220.80222.60218.40218.40218.40547,211
May 16, 2019226.00226.00219.80220.20220.20562,885
May 15, 2019221.60230.60221.60224.80224.801,419,557
May 14, 2019217.00223.80211.20223.60223.603,204,002
May 13, 2019209.20212.60208.20210.00210.001,000,022
May 10, 2019214.20214.20209.60210.20210.20591,204
May 09, 2019216.00216.00211.60211.60211.60811,387
May 08, 2019214.00216.60213.60214.60214.60634,590
May 07, 2019216.40216.40214.00214.60214.60912,486
May 03, 2019218.80218.80213.00214.40214.40529,366
May 02, 2019215.00216.40212.00213.40213.40842,379
May 01, 2019211.40214.80208.00213.00213.00915,309
Apr 30, 2019222.00223.00210.80213.20213.201,994,445
Apr 29, 2019225.40226.20222.20222.80222.80707,452
Apr 26, 2019224.20224.80221.20223.80223.801,166,351
Apr 25, 2019223.40224.00219.20222.20222.20803,764
Apr 24, 2019217.40222.40216.40222.40222.401,324,692
Apr 23, 2019216.40218.40213.40217.00217.001,297,955
Apr 18, 2019214.00215.40210.40214.60214.601,010,582
Apr 17, 2019214.00214.00209.40209.80209.801,027,965
Apr 16, 2019209.20214.60209.20213.40213.40718,970
Apr 15, 2019208.00210.60207.60209.20209.20839,085
Apr 12, 2019210.60211.80208.20208.80208.80925,733
Apr 11, 2019210.00211.40209.00210.00210.00791,615
Apr 10, 2019208.60209.60208.20208.60208.601,482,249
Apr 09, 2019208.00211.00206.00207.80207.802,982,495
Apr 08, 2019207.00210.00206.60208.80208.801,024,405
Apr 05, 2019210.00213.00207.00207.00207.00575,102
Apr 04, 2019211.40213.20211.20211.40211.401,056,648
Apr 03, 2019209.80213.20208.00212.20212.201,154,073
Apr 02, 2019211.40213.00207.40207.40207.40680,607
Apr 01, 2019207.20213.80207.20210.00210.00438,304
Mar 29, 2019213.50213.50210.50213.00213.00898,436
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...