EI Group Share History

EI Group Share Price history. The following table shows end-of-day data EIG historical share prices for EI Group, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

EIG.L
Share Price EIG.L
Charts EIG.L
Trades EIG.L
History Compare
EIG.L EIG.L
Share News EIG.L
RNS EIG.L
Accounts

Date	Open	High	Low	Close	Volume
2020-02-28	284.60	284.80	284.60	284.70	1,776,523
2020-02-27	284.80	284.80	284.60	284.70	3,905,763
2020-02-26	285.00	285.00	284.60	284.90	1,682,840
2020-02-25	285.00	285.00	284.60	284.70	1,302,433
2020-02-24	284.60	284.80	284.60	284.70	3,743,343
2020-02-21	285.20	285.20	284.60	284.70	676,609
2020-02-20	284.60	284.80	284.60	284.70	4,732,853
2020-02-19	284.80	284.80	284.60	284.70	58,996
2020-02-18	285.00	285.00	284.60	284.70	171,435
2020-02-17	284.80	285.00	284.60	284.70	132,033
2020-02-14	284.80	284.80	284.60	284.70	492,235
2020-02-13	284.80	284.80	284.40	284.40	439,414
2020-02-12	284.60	284.80	284.40	284.60	248,670
2020-02-11	284.40	284.60	284.20	284.30	233,206
2020-02-10	285.00	285.20	284.40	284.50	2,218,979
2020-02-07	284.60	284.60	284.20	284.30	166,730
2020-02-06	284.40	284.60	284.20	284.30	3,207,510
2020-02-05	285.00	285.00	284.20	284.40	999,309
2020-02-04	284.80	285.40	284.20	284.30	245,726
2020-02-03	284.20	284.60	284.20	284.30	1,918,391
2020-01-31	284.40	284.40	284.00	284.30	874,687
2020-01-30	284.40	284.40	284.00	284.30	247,202
2020-01-29	284.40	284.60	284.20	284.30	610,317
2020-01-28	284.60	284.60	284.20	284.30	267,066
2020-01-27	284.40	284.60	284.00	284.30	495,505
2020-01-24	284.60	284.80	284.20	284.30	153,378
2020-01-23	284.00	284.40	284.00	284.20	205,006
2020-01-22	284.00	284.40	284.00	284.10	2,259,321
2020-01-21	284.20	284.20	284.00	284.10	287,779
2020-01-20	284.20	284.40	284.00	284.10	138,578
2020-01-17	284.00	284.40	284.00	284.30	186,668
2020-01-16	284.00	284.20	284.00	284.10	2,651,500
2020-01-15	285.00	285.00	284.00	284.10	394,551
2020-01-14	284.00	284.40	284.00	284.30	552,843
2020-01-13	284.20	284.20	284.00	284.10	1,394,875
2020-01-10	283.80	284.20	283.80	284.10	425,816
2020-01-09	284.40	284.40	284.00	284.10	406,977
2020-01-08	284.00	284.20	284.00	284.10	925,612
2020-01-07	284.00	284.40	284.00	284.10	19,559,493
2020-01-06	284.40	284.40	284.00	284.30	2,410,093
2020-01-03	284.20	284.40	284.00	284.30	1,678,380
2020-01-02	283.80	284.40	283.80	284.10	1,120,396
2020-01-01	283.60	283.90	283.60	283.90	0
2019-12-31	283.60	284.00	283.60	283.90	332,688
2019-12-30	283.60	284.00	283.60	283.90	2,087,023
2019-12-27	284.00	284.00	283.60	283.70	591,534
2019-12-25	284.00	284.00	284.00	284.00	0
2019-12-24	284.00	284.20	283.80	284.00	945,207
2019-12-23	284.20	284.20	283.60	283.90	229,924
2019-12-20	283.40	284.00	283.40	283.90	2,366,823
2019-12-19	283.80	283.80	283.20	283.70	489,794
2019-12-18	283.40	283.80	283.40	283.50	1,558,247
2019-12-17	283.80	283.80	283.20	283.50	902,551
2019-12-16	283.00	284.00	283.00	283.80	5,149,113
2019-12-13	283.40	284.00	283.00	283.50	1,554,986
2019-12-12	283.80	284.00	282.60	283.10	11,320,923
2019-12-11	284.00	284.00	283.60	283.70	5,863,608
2019-12-10	283.80	283.80	283.40	283.70	778,197
2019-12-09	283.60	283.80	283.40	283.70	2,155,321
2019-12-06	283.80	283.80	282.60	281.90	3,439,503
2019-12-05	282.00	282.00	281.60	281.70	175,130
2019-12-04	282.00	282.00	281.60	281.70	8,869,730
2019-12-03	282.00	282.80	281.80	281.90	887,918
2019-12-02	282.00	282.20	281.60	281.70	1,609,644
2019-11-29	282.00	282.20	281.60	281.70	4,114,319
2019-11-28	282.00	282.20	281.60	282.10	7,072,749
2019-11-27	282.00	282.00	281.80	281.90	6,889,504
2019-11-26	282.00	282.20	281.60	281.90	8,488,492
2019-11-25	286.20	286.20	282.00	282.30	359,412
2019-11-22	281.80	282.20	281.80	282.10	2,741,897
2019-11-21	281.80	282.00	281.80	281.90	845,514
2019-11-20	282.00	282.20	281.80	281.90	839,055
2019-11-19	282.20	282.20	281.80	281.90	1,175,669
2019-11-18	282.00	282.20	282.00	281.90	4,611,372
2019-11-15	282.00	282.20	281.80	281.90	2,036,447
2019-11-14	282.40	282.40	281.80	282.10	1,841,962
2019-11-13	283.40	283.40	282.00	282.30	957,766
2019-11-12	283.60	283.60	281.80	282.10	5,187,963
2019-11-11	282.00	282.00	281.60	281.90	562,278
2019-11-08	282.40	282.40	281.60	281.70	994,390
2019-11-07	281.60	282.00	281.60	281.80	602,902
2019-11-06	281.80	282.00	281.60	281.70	1,337,196
2019-11-05	282.00	282.20	281.80	281.90	828,379
2019-11-04	282.60	282.60	281.80	282.20	521,354
2019-11-01	282.00	282.00	281.60	281.70	760,520
2019-10-31	282.00	282.60	281.60	281.70	331,516
2019-10-30	282.60	282.60	281.60	282.40	2,184,114
2019-10-29	282.20	282.20	281.80	282.10	71,610
2019-10-28	281.80	282.20	281.80	282.10	175,013
2019-10-25	281.60	281.80	281.60	281.70	325,738
2019-10-24	282.40	282.40	281.60	281.70	381,218
2019-10-23	281.40	282.20	281.40	281.70	388,975
2019-10-22	281.40	281.80	281.40	281.70	1,355,052
2019-10-21	282.20	282.20	281.20	281.50	1,429,223
2019-10-18	281.20	282.40	281.20	282.10	2,097,985
2019-10-17	281.60	282.80	281.40	281.70	703,590
2019-10-16	281.20	282.20	281.20	282.10	1,378,707
2019-10-15	282.60	282.60	281.20	281.70	747,733
2019-10-14	282.60	286.60	281.40	281.70	2,172,435
2019-10-11	285.00	285.00	281.40	281.70	2,919,672
2019-10-10	281.80	282.20	281.40	281.70	722,865
2019-10-09	281.40	281.80	281.40	281.70	883,069
2019-10-08	281.80	284.80	281.20	281.30	465,123
2019-10-07	281.40	282.00	281.20	281.30	332,813
2019-10-04	281.00	281.40	281.00	281.30	746,557
2019-10-03	281.40	281.80	281.00	281.30	3,297,714
2019-10-02	281.20	281.20	280.80	281.10	2,234,888
2019-10-01	281.20	281.40	280.80	280.90	2,169,212
2019-09-30	281.20	281.20	280.80	281.10	838,640
2019-09-27	280.80	281.40	280.40	281.30	6,827,330
2019-09-26	281.20	281.20	280.60	280.90	5,909,617
2019-09-25	281.20	281.40	280.80	280.90	339,821
2019-09-24	281.20	281.40	280.80	281.00	502,717
2019-09-23	281.00	282.00	280.80	280.90	2,884,684
2019-09-20	282.00	282.00	281.00	281.50	3,736,162
2019-09-19	281.20	281.60	281.00	281.30	575,305
2019-09-18	280.80	281.60	280.80	280.90	2,345,901
2019-09-17	281.20	281.20	280.80	280.90	15,687,376
2019-09-16	281.40	281.80	280.80	280.90	1,599,304
2019-09-13	281.40	282.40	281.00	281.20	333,164
2019-09-12	281.40	281.40	280.80	281.10	1,888,149
2019-09-11	281.40	281.60	281.40	281.50	373,945
2019-09-10	281.40	281.80	281.00	281.30	744,311
2019-09-09	281.80	282.00	281.40	281.50	2,764,640
2019-09-06	282.00	282.00	281.40	281.50	880,354
2019-09-05	281.40	282.40	281.40	281.50	898,029
2019-09-04	282.00	282.40	281.40	281.50	1,308,040
2019-09-03	281.80	281.80	281.40	281.60	1,107,058
2019-09-02	281.20	282.00	281.20	281.50	478,227
2019-08-30	281.40	281.40	281.00	281.30	963,856
2019-08-29	281.60	282.40	281.00	282.10	1,125,085
2019-08-28	281.60	282.20	281.60	282.10	497,951
2019-08-27	282.00	282.00	281.20	281.30	1,361,442
2019-08-23	281.80	282.20	281.20	281.30	896,324
2019-08-22	280.60	282.00	280.60	281.30	3,785,320
2019-08-21	282.60	282.60	280.80	280.90	4,555,114
2019-08-20	283.40	283.40	281.00	281.60	1,298,071
2019-08-19	281.20	285.20	280.60	282.30	5,256,576
2019-08-16	281.00	281.60	280.60	281.00	1,308,668
2019-08-15	280.80	281.60	280.60	280.80	1,335,145
2019-08-14	281.00	281.40	280.60	280.70	991,485
2019-08-13	281.00	281.40	280.80	281.10	1,490,538
2019-08-12	281.40	281.60	280.80	281.30	1,050,425
2019-08-09	281.00	281.60	281.00	281.30	758,946
2019-08-08	281.00	282.00	280.80	281.20	3,185,593
2019-08-07	281.00	282.20	280.80	281.00	1,265,235
2019-08-06	281.20	282.40	280.80	281.30	1,933,088
2019-08-05	281.40	283.00	281.00	281.40	2,114,690
2019-08-02	281.40	281.60	281.00	281.10	2,553,412
2019-08-01	281.00	282.00	281.00	281.10	1,838,089
2019-07-31	281.00	283.20	281.00	281.60	2,407,454
2019-07-30	281.20	282.40	281.00	281.30	2,771,941
2019-07-29	281.20	282.60	281.00	282.40	3,868,997
2019-07-26	282.60	283.20	282.00	282.30	4,069,111
2019-07-25	283.20	283.20	282.40	282.70	3,081,499
2019-07-24	283.40	283.60	283.00	283.10	5,017,750
2019-07-23	283.20	283.80	283.00	283.10	2,803,160
2019-07-22	284.60	285.20	282.60	283.90	6,909,081
2019-07-19	285.00	286.40	283.60	284.40	10,028,581
2019-07-18	286.00	289.00	284.00	285.10	13,888,118
2019-07-17	205.40	209.40	204.80	205.80	1,187,693
2019-07-16	201.00	206.20	201.00	206.00	2,576,979
2019-07-15	198.20	203.20	197.80	202.30	1,566,635
2019-07-12	201.60	201.60	195.10	197.20	1,330,469
2019-07-11	204.00	204.00	194.50	197.10	2,195,013
2019-07-10	196.00	198.10	192.20	195.10	1,611,156
2019-07-09	200.00	202.40	198.10	198.40	1,309,001
2019-07-08	199.40	202.20	199.30	201.20	500,569
2019-07-05	204.20	204.20	200.20	200.80	285,628
2019-07-04	202.40	204.60	202.40	203.70	394,363
2019-07-03	204.00	205.00	201.80	204.40	625,864
2019-07-02	199.20	204.60	198.90	203.50	673,554
2019-07-01	199.50	201.60	197.20	200.40	1,338,028
2019-06-28	195.70	199.10	195.70	196.50	1,538,083
2019-06-27	194.00	197.80	193.50	196.70	1,590,045
2019-06-26	198.60	198.60	193.30	194.40	1,450,441
2019-06-25	198.60	199.90	197.10	197.90	776,273
2019-06-24	197.10	199.90	194.60	199.10	1,005,433
2019-06-21	198.10	200.60	197.40	196.70	1,246,804
2019-06-20	202.00	202.00	195.90	196.70	1,241,608
2019-06-19	208.20	208.20	199.10	202.80	816,016
2019-06-18	202.40	203.80	201.40	203.40	802,414
2019-06-17	204.80	204.80	201.80	203.40	549,468
2019-06-14	205.00	205.40	201.80	203.10	1,162,705
2019-06-13	205.00	206.20	200.60	201.80	723,633
2019-06-12	200.00	205.60	200.00	205.00	1,820,326
2019-06-11	199.40	206.20	199.40	200.40	769,245
2019-06-10	204.60	207.20	204.20	205.80	447,802
2019-06-07	205.40	206.60	203.00	204.50	1,127,672
2019-06-06	204.00	208.00	203.60	204.30	881,615
2019-06-05	212.00	212.80	208.20	208.80	657,675
2019-06-04	209.60	213.00	208.00	210.80	1,192,997
2019-06-03	212.40	212.40	207.60	210.20	614,709
2019-05-31	212.80	213.20	209.40	212.20	551,858
2019-05-30	213.40	213.40	211.60	212.20	455,399
2019-05-29	211.60	214.20	210.60	211.70	574,214
2019-05-28	214.40	215.60	212.80	213.70	781,491
2019-05-24	215.20	216.40	214.40	215.80	973,096
2019-05-23	214.00	216.60	211.60	214.40	807,646
2019-05-22	216.00	218.60	215.20	215.80	1,061,547
2019-05-21	215.20	218.00	215.00	217.20	429,417
2019-05-20	217.40	218.60	211.60	214.60	1,223,134
2019-05-17	220.80	222.60	218.40	218.90	479,135
2019-05-16	226.00	226.00	219.80	220.20	469,618
2019-05-15	221.60	230.60	221.60	224.40	1,339,783
2019-05-14	217.00	223.80	211.20	223.40	2,687,963
2019-05-13	209.20	212.60	208.20	211.90	832,767
2019-05-10	214.20	214.20	209.60	210.40	548,733
2019-05-09	216.00	216.00	211.60	212.30	763,772
2019-05-08	214.00	216.60	213.60	214.50	538,954
2019-05-07	216.40	216.40	214.00	215.40	844,520

Share	Price	Change
Helix Exploration (HEX)	20.50	34.19%
Totally (TLY)	6.25	25.71%
Angle (AGL)	21.00	19.72%
Asiamet Res (ARS)	1.20	18.18%
PipeHawk (PIP)	7.25	15.38%

Share	Price	Change
Scirocco Energy (SCIR)	0.24	-30.64%
Regtech Open (RTOP)	2.58	-22.18%
Ceps (CEPS)	18.00	-16.28%
Deltic Energy (DELT)	17.00	-15%
Cloudified Holdings Limited (CHL)	6.00	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.065	445,805,062
Cap-xx (CPX)	0.083	413,679,359
Mosman Oil Gas (MSMN)	0.02	303,103,874
Lloyds (LLOY)	53.72	294,960,497
Supply@me Cap (SYME)	0.024	289,817,302