Dark

ERM
EUROMONEY INSTITUTIONAL INVESTOR PLC
stock LSE

Inactive

Nov 24, 2022

14.60GBP-0.008%(0.00)4,963

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-24	14.6000	14.6000	14.6000	14.598877	-0.008%	4,963	0.000%
2022-11-23	14.6000	14.6000	14.5800	14.600000	+0.137%	5,031,636	-0.008%
2022-11-22	14.5600	14.5800	14.5600	14.580000	0.000%	960,013	+0.129%
2022-11-21	14.5600	14.5800	14.5600	14.580000	+0.137%	1,893,216	+0.129%
2022-11-18	14.5800	14.5800	14.5600	14.560000	-0.137%	116,714	+0.267%
2022-11-17	14.5800	14.5800	14.5800	14.580000	-0.137%	298,252	+0.129%
2022-11-16	14.6000	14.6000	14.5800	14.600000	+0.275%	883,201	-0.008%
2022-11-15	14.6000	14.6000	14.5600	14.560000	0.000%	59,431	+0.267%
2022-11-14	14.6000	14.6000	14.5600	14.560000	-0.137%	219,422	+0.267%
2022-11-11	14.5800	14.5800	14.5600	14.580000	+0.552%	947,179	+0.129%
2022-11-10	14.5200	14.5200	14.4800	14.500000	0.000%	2,838,402	+0.682%
2022-11-09	14.5000	14.5000	14.4800	14.500000	0.000%	449,181	+0.682%
2022-11-08	14.5000	14.5200	14.4800	14.500000	-0.138%	454,278	+0.682%
2022-11-07	14.5000	14.5200	14.4800	14.520000	+0.138%	359,288	+0.543%
2022-11-04	14.5000	14.5000	14.4800	14.500000	+0.138%	158,239	+0.682%
2022-11-02	14.5000	14.5000	14.4800	14.480000	-0.138%	582,135	+0.821%
2022-11-01	14.5000	14.5000	14.4800	14.500000	+0.138%	249,606	+0.682%
2022-10-31	14.5200	14.5200	14.4800	14.480000	-0.138%	118,352	+0.821%
2022-10-28	14.5000	14.5000	14.4800	14.500000	0.000%	587,694	+0.682%
2022-10-27	14.4800	14.5200	14.4600	14.500000	0.000%	431,083	+0.682%
2022-10-26	14.4800	14.5000	14.4800	14.500000	0.000%	58,229	+0.682%
2022-10-25	14.5200	14.5200	14.4800	14.500000	+0.277%	294,501	+0.682%
2022-10-24	14.4600	14.5000	14.4600	14.460000	0.000%	170,274	+0.960%
2022-10-21	14.4400	14.4800	14.4400	14.460000	0.000%	520,781	+0.960%
2022-10-20	14.4400	14.4800	14.4400	14.460000	-0.138%	1,340,838	+0.960%
2022-10-19	14.4800	14.5000	14.4600	14.480000	0.000%	829,510	+0.821%
2022-10-18	14.4800	14.4800	14.4400	14.480000	0.000%	1,738,748	+0.821%
2022-10-17	14.4600	14.4800	14.4600	14.480000	+0.138%	116,646	+0.821%
2022-10-14	14.4400	14.4600	14.4400	14.460000	+0.139%	563,757	+0.960%
2022-10-13	14.4200	14.5200	14.4200	14.440000	+0.139%	1,220,211	+1.100%
2022-10-12	14.4200	14.4400	14.4200	14.420000	0.000%	378,922	+1.240%
2022-10-11	14.4400	14.4800	14.4200	14.420000	-0.139%	802,224	+1.240%
2022-10-10	14.4600	14.4600	14.4400	14.440000	0.000%	1,621,570	+1.100%
2022-10-07	14.4600	14.4600	14.4200	14.440000	-0.138%	418,173	+1.100%
2022-10-06	14.4600	14.4600	14.4400	14.460000	+0.139%	131,042	+0.960%
2022-10-05	14.4200	14.4600	14.4200	14.440000	0.000%	639,452	+1.100%
2022-10-04	14.4600	14.4600	14.4200	14.440000	0.000%	1,036,157	+1.100%
2022-10-03	14.4000	14.4400	14.4000	14.440000	+0.139%	3,543,433	+1.100%
2022-09-30	14.4400	14.4400	14.4200	14.420000	-0.277%	2,102,077	+1.240%
2022-09-29	14.4400	14.4600	14.4400	14.460000	+0.139%	300,093	+0.960%
2022-09-28	14.4400	14.4400	14.4200	14.440000	0.000%	3,770,924	+1.100%
2022-09-27	14.4600	14.4600	14.4400	14.440000	-0.138%	2,124,189	+1.100%
2022-09-26	14.4600	14.4800	14.4600	14.460000	0.000%	1,151,288	+0.960%
2022-09-23	14.4800	14.4800	14.4600	14.460000	0.000%	3,417,642	+0.960%
2022-09-22	14.4600	14.4800	14.4600	14.460000	0.000%	881,935	+0.960%
2022-09-21	14.4600	14.4800	14.4600	14.460000	-0.138%	3,545,825	+0.960%
2022-09-20	14.5000	14.5000	14.4800	14.480000	-0.138%	894,863	+0.821%
2022-09-16	14.5000	14.5000	14.4600	14.500000	+0.138%	2,926,731	+0.682%
2022-09-15	14.4800	14.5000	14.4800	14.480000	0.000%	158,716	+0.821%
2022-09-14	14.4800	14.4800	14.4600	14.480000	+0.138%	930,254	+0.821%
2022-09-13	14.5000	14.5000	14.4600	14.460000	-0.276%	3,707,478	+0.960%
2022-09-12	14.4800	14.5200	14.4800	14.500000	0.000%	173,891	+0.682%
2022-09-09	14.5200	14.5200	14.4800	14.500000	0.000%	781,547	+0.682%
2022-09-08	14.5000	14.5800	14.4600	14.500000	+0.277%	986,585	+0.682%
2022-09-07	14.4200	14.4600	14.4200	14.460000	+0.277%	1,851,382	+0.960%
2022-09-06	14.4200	14.4800	14.4200	14.420000	0.000%	4,118,784	+1.240%
2022-09-05	14.4200	14.4400	14.4000	14.420000	0.000%	2,482,290	+1.240%
2022-09-02	14.4800	14.4800	14.4200	14.420000	-0.139%	2,778,011	+1.240%
2022-09-01	14.5000	14.5400	14.4400	14.440000	-0.551%	3,059,667	+1.100%
2022-08-31	14.5200	14.7600	14.4600	14.520000	-0.138%	2,277,990	+0.543%
2022-08-30	14.4200	14.5800	14.3800	14.540000	+0.693%	1,292,667	+0.405%
2022-08-26	14.4400	14.4600	14.4400	14.440000	0.000%	1,509,070	+1.100%
2022-08-25	14.5000	14.5000	14.4400	14.440000	-0.138%	420,188	+1.100%
2022-08-24	14.4800	14.5200	14.4400	14.460000	-0.413%	1,290,965	+0.960%
2022-08-23	14.5200	14.5400	14.5000	14.520000	+0.138%	710,913	+0.543%
2022-08-22	14.6000	14.7000	14.5000	14.500000	0.000%	240,599	+0.682%
2022-08-19	14.6000	14.6400	14.5000	14.500000	0.000%	879,526	+0.682%
2022-08-18	14.5200	14.5400	14.5000	14.500000	0.000%	983,981	+0.682%
2022-08-17	14.5000	14.5400	14.5000	14.500000	-0.138%	249,529	+0.682%
2022-08-16	14.6400	14.6400	14.5000	14.520000	-0.275%	330,107	+0.543%
2022-08-15	14.6200	14.6200	14.5600	14.560000	+0.275%	1,530,585	+0.267%
2022-08-12	14.5600	14.5600	14.5200	14.520000	-0.138%	851,681	+0.543%
2022-08-11	14.6000	14.6200	14.5400	14.540000	-0.137%	285,503	+0.405%
2022-08-09	14.5600	14.6000	14.5600	14.560000	+0.275%	67,451	+0.267%
2022-08-08	14.5400	14.5600	14.5200	14.520000	0.000%	320,252	+0.543%
2022-08-05	14.6200	14.6200	14.5200	14.520000	-0.412%	935,476	+0.543%
2022-08-03	14.5600	14.7400	14.5200	14.580000	+0.275%	4,508,056	+0.129%
2022-08-02	14.5200	14.5600	14.5200	14.540000	+0.276%	144,692	+0.405%
2022-07-29	14.5600	14.6000	14.5000	14.500000	-0.138%	364,601	+0.682%
2022-07-28	14.6000	14.6400	14.4800	14.520000	-0.275%	1,350,393	+0.543%
2022-07-27	14.6200	14.6800	14.5600	14.560000	-0.137%	1,063,191	+0.267%
2022-07-26	14.5600	14.6200	14.5400	14.580000	+0.137%	1,820,892	+0.129%
2022-07-25	14.6600	14.7600	14.5400	14.560000	-0.682%	1,152,777	+0.267%
2022-07-22	14.6600	14.7200	14.6000	14.660000	+0.137%	379,182	-0.417%
2022-07-21	14.7600	14.7600	14.5600	14.640000	+0.137%	4,629,235	-0.281%
2022-07-20	14.7800	14.7800	14.5800	14.620000	-0.137%	2,536,671	-0.144%
2022-07-19	14.5400	14.7200	14.5400	14.640000	+0.688%	767,592	-0.281%
2022-07-18	14.4600	14.6000	14.4600	14.540000	+9.488%	9,668,827	+0.405%
2022-07-15	13.1400	13.3200	13.1400	13.280000	+0.151%	194,320	+9.931%
2022-07-14	13.2400	13.3200	13.2000	13.260000	-0.301%	1,066,869	+10.097%
2022-07-13	13.3000	13.3200	13.0000	13.300000	+1.372%	148,062	+9.766%
2022-07-12	13.1800	13.2800	13.0800	13.120000	-1.649%	66,679	+11.272%
2022-07-11	13.4400	13.4400	13.2400	13.340000	-0.596%	938,617	+9.437%
2022-07-08	12.9600	13.5600	12.9600	13.420000	+0.149%	56,007	+8.784%
2022-07-07	12.7400	13.4000	12.6600	13.400000	+6.013%	276,271	+8.947%
2022-07-06	12.9800	13.0200	12.6400	12.640000	-1.558%	99,806	+15.497%
2022-07-05	12.7800	12.9000	12.7600	12.840000	-0.465%	964,704	+13.698%
2022-07-04	13.1800	13.1800	12.8000	12.900000	-1.826%	235,199	+13.170%
2022-07-01	13.3200	13.4400	13.0400	13.140000	-2.232%	45,925	+11.103%
2022-06-30	13.5400	13.7200	13.4000	13.440000	-1.611%	214,470	+8.623%
2022-06-29	13.9000	13.9800	13.6000	13.660000	-2.568%	279,137	+6.873%
2022-06-28	14.0600	14.1400	13.9400	14.020000	-0.567%	345,023	+4.129%
2022-06-27	14.1400	14.2400	14.0200	14.100000	-0.424%	413,182	+3.538%
2022-06-24	14.3000	14.3000	13.9600	14.160000	+0.711%	404,422	+3.099%
2022-06-23	13.5600	14.0600	13.5600	14.060000	+1.443%	676,741	+3.833%
2022-06-22	13.6800	13.8600	13.6800	13.860000	+0.145%	204,044	+5.331%
2022-06-21	13.5000	14.0200	13.5000	13.840000	+0.290%	346,068	+5.483%
2022-06-20	13.5200	14.1200	13.5000	13.800000	+26.143%	997,544	+5.789%
2022-06-17	11.1000	11.1000	10.7600	10.940000	+1.109%	309,369	+33.445%
2022-06-16	10.8400	10.9200	10.7800	10.820000	-0.368%	474,396	+34.925%
2022-06-15	11.0800	11.0800	10.7800	10.860000	+0.556%	337,701	+34.428%
2022-06-14	11.0200	11.0200	10.7600	10.800000	-1.280%	880,071	+35.175%
2022-06-13	11.0600	11.2800	10.8600	10.940000	+1.109%	200,200	+33.445%
2022-06-08	11.0800	11.0800	10.6800	10.820000	+0.185%	140,077	+34.925%
2022-06-07	10.9000	10.9200	10.7400	10.800000	-0.917%	288,805	+35.175%
2022-06-06	11.1400	11.1400	10.8200	10.900000	+0.739%	90,209	+33.935%
2022-06-01	10.5400	10.9200	10.5400	10.820000	0.000%	94,914	+34.925%
2022-05-31	10.8400	10.8600	10.7200	10.820000	-0.185%	210,668	+34.925%
2022-05-30	10.8000	10.8400	10.6400	10.840000	+1.498%	165,985	+34.676%
2022-05-27	10.5600	10.6800	10.3400	10.680000	+3.689%	160,479	+36.694%
2022-05-26	9.9900	10.3400	9.9400	10.300000	+2.794%	119,372	+41.737%
2022-05-25	9.8700	10.0200	9.8500	10.020000	+1.829%	91,532	+45.697%
2022-05-24	10.1400	10.1400	9.8400	9.840000	-3.340%	110,306	+48.363%
2022-05-23	10.2800	10.3200	10.0800	10.180000	+0.197%	267,399	+43.407%
2022-05-20	10.5000	10.7000	10.0200	10.160000	-2.495%	117,947	+43.690%
2022-05-19	10.5400	10.8200	10.3000	10.420000	+0.579%	162,723	+40.104%
2022-05-18	10.1200	10.4800	10.1200	10.360000	+0.583%	200,479	+40.916%
2022-05-17	10.0400	10.3000	9.9800	10.300000	+3.622%	126,550	+41.737%
2022-05-16	10.0600	10.0600	9.7700	9.940000	+1.016%	42,297	+46.870%
2022-05-13	9.7000	9.8400	9.6600	9.840000	+1.969%	74,923	+48.363%
2022-05-12	9.4900	9.6700	9.4800	9.650000	+0.416%	36,448	+51.284%
2022-05-11	9.3900	9.7600	9.3900	9.610000	+0.945%	90,987	+51.913%
2022-05-10	9.4700	9.6000	9.4700	9.520000	+0.105%	46,043	+53.350%
2022-05-09	9.6200	9.6400	9.4700	9.510000	-1.553%	61,920	+53.511%
2022-05-06	9.6800	9.8700	9.6200	9.660000	-2.128%	96,103	+51.127%
2022-05-05	9.8300	9.9200	9.8000	9.870000	+1.335%	89,393	+47.912%
2022-05-04	9.8700	9.8900	9.6300	9.740000	-1.517%	153,183	+49.886%
2022-05-03	10.1400	10.1400	9.7800	9.890000	-0.403%	160,773	+47.613%
2022-04-29	9.9600	9.9600	9.8300	9.930000	+0.506%	103,944	+47.018%
2022-04-28	10.0400	10.0400	9.7800	9.880000	+0.714%	136,574	+47.762%
2022-04-27	9.6700	9.8800	9.6700	9.810000	0.000%	79,870	+48.816%
2022-04-26	9.5200	9.9400	9.5200	9.810000	+2.188%	136,218	+48.816%
2022-04-25	9.3000	9.6500	9.3000	9.600000	+0.209%	220,529	+52.072%
2022-04-22	9.3800	9.7400	9.3800	9.580000	+0.419%	116,462	+52.389%
2022-04-21	9.4600	9.5400	9.3900	9.540000	+0.315%	75,425	+53.028%
2022-04-20	9.3300	9.5100	9.3300	9.510000	-0.314%	32,658	+53.511%
2022-04-19	9.5400	9.5800	9.5300	9.540000	-1.037%	44,252	+53.028%
2022-04-14	9.5600	9.7000	9.4800	9.640000	+1.154%	68,307	+51.441%
2022-04-13	9.3500	9.5600	9.3400	9.530000	+1.060%	61,598	+53.189%
2022-04-12	9.5000	9.5700	9.3700	9.430000	-1.360%	82,780	+54.813%
2022-04-11	9.6500	9.7100	9.5100	9.560000	-1.138%	42,643	+52.708%
2022-04-08	9.6400	9.7500	9.5300	9.670000	+0.729%	70,098	+50.971%
2022-04-07	9.5200	9.7600	9.5200	9.600000	-1.235%	57,094	+52.072%
2022-04-06	9.8400	9.9300	9.7100	9.720000	-0.715%	83,772	+50.194%
2022-04-05	9.8100	9.9400	9.7300	9.790000	-1.011%	107,220	+49.120%
2022-04-04	9.6700	10.0200	9.6700	9.890000	-0.603%	56,763	+47.613%
2022-04-01	9.8300	9.9900	9.8300	9.950000	+0.709%	52,156	+46.722%
2022-03-31	9.8100	9.8900	9.7300	9.880000	+2.277%	202,824	+47.762%
2022-03-30	9.8600	9.9200	9.5700	9.660000	-1.529%	246,806	+51.127%
2022-03-29	9.5000	9.9700	9.2400	9.810000	+6.054%	179,674	+48.816%
2022-03-28	9.3100	9.3300	9.2000	9.250000	0.000%	126,489	+57.826%
2022-03-25	9.1300	9.2800	9.0300	9.250000	+1.648%	31,385	+57.826%
2022-03-24	8.9300	9.1000	8.9300	9.100000	+1.336%	58,246	+60.427%
2022-03-23	9.2500	9.2500	8.9200	8.980000	-1.210%	74,351	+62.571%
2022-03-22	9.1700	9.1700	9.0100	9.090000	-0.980%	67,475	+60.604%
2022-03-21	9.1000	9.1800	9.0400	9.180000	-0.109%	24,967	+59.029%
2022-03-18	9.3100	9.3100	8.9800	9.190000	+1.100%	189,986	+58.856%
2022-03-17	9.1900	9.3000	9.0300	9.090000	+0.442%	133,228	+60.604%
2022-03-16	8.9200	9.1600	8.8400	9.050000	+3.075%	245,352	+61.314%
2022-03-15	8.8200	8.9200	8.7000	8.780000	+0.573%	92,772	+66.274%
2022-03-14	8.4700	8.8000	8.4700	8.730000	+0.576%	47,071	+67.227%
2022-03-11	8.8500	8.8900	8.6500	8.680000	0.000%	63,332	+68.190%
2022-03-10	8.4400	8.7300	8.4400	8.680000	+0.347%	106,938	+68.190%
2022-03-09	8.1000	8.7200	8.1000	8.650000	+4.343%	163,501	+68.773%
2022-03-08	8.5400	8.7100	8.1600	8.290000	-4.273%	203,318	+76.102%
2022-03-07	8.6400	8.8300	8.4700	8.660000	-2.257%	118,321	+68.578%
2022-03-04	8.9100	8.9600	8.6200	8.860000	-1.226%	156,747	+64.773%
2022-03-03	9.0700	9.3000	8.9400	8.970000	+1.127%	91,656	+62.752%
2022-03-01	9.0700	9.1100	8.8000	8.870000	-2.205%	141,980	+64.587%
2022-02-28	8.8900	9.0700	8.8100	9.070000	+1.568%	148,109	+60.958%
2022-02-25	8.8900	8.9900	8.8400	8.930000	+1.133%	125,393	+63.481%
2022-02-24	9.0000	9.0800	8.7800	8.830000	-4.437%	164,374	+65.333%
2022-02-23	9.2600	9.2800	9.1100	9.240000	-0.324%	119,160	+57.997%
2022-02-22	9.2000	9.3200	9.1600	9.270000	-0.430%	83,498	+57.485%
2022-02-21	9.3500	9.3500	9.2000	9.310000	-0.428%	114,376	+56.809%
2022-02-18	9.3100	9.3700	9.2400	9.350000	+0.754%	110,828	+56.138%
2022-02-17	9.3000	9.4100	9.2700	9.280000	+0.216%	417,432	+57.315%
2022-02-16	9.4800	9.4900	9.2000	9.260000	-1.489%	2,301,641	+57.655%
2022-02-15	9.4700	9.5000	9.3600	9.400000	-0.212%	841,614	+55.307%
2022-02-14	9.4200	9.4900	9.3800	9.420000	-1.464%	78,256	+54.977%
2022-02-11	9.8500	9.8500	9.4700	9.560000	-0.727%	46,762	+52.708%
2022-02-10	9.4700	9.6600	9.4000	9.630000	+2.775%	204,330	+51.598%
2022-02-09	9.3300	9.4300	9.3300	9.370000	+1.079%	64,863	+55.804%
2022-02-08	9.2500	9.2900	9.1700	9.270000	+0.108%	49,393	+57.485%
2022-02-07	9.4100	9.4100	9.1600	9.260000	+0.652%	64,488	+57.655%
2022-02-04	9.2800	9.3200	9.1600	9.200000	+0.437%	159,833	+58.683%
2022-02-03	9.2300	9.3500	9.0900	9.160000	+0.439%	70,877	+59.376%
2022-02-02	9.3900	9.3900	9.0200	9.120000	-0.870%	2,495,489	+60.075%
2022-02-01	9.2600	9.3300	9.1200	9.200000	+0.877%	453,560	+58.683%
2022-01-31	8.9900	9.1800	8.9900	9.120000	+1.109%	128,979	+60.075%
2022-01-28	9.2300	9.4200	9.0200	9.020000	-3.632%	221,490	+61.850%
2022-01-27	9.2900	9.6500	9.0600	9.360000	+2.407%	135,072	+55.971%
2022-01-26	9.1000	9.1600	8.9900	9.140000	+2.237%	107,157	+59.725%
2022-01-25	9.1400	9.1400	8.8800	8.940000	-0.997%	69,691	+63.298%
2022-01-24	9.0800	9.2000	9.0300	9.030000	-1.634%	181,779	+61.671%
2022-01-21	9.1300	9.1900	9.0200	9.180000	-0.217%	288,421	+59.029%
2022-01-20	9.3300	9.3700	9.1500	9.200000	-1.288%	67,313	+58.683%
2022-01-19	9.2000	9.3500	9.1700	9.320000	+0.539%	486,940	+56.640%
2022-01-18	9.3800	9.3800	9.2200	9.270000	-0.856%	95,668	+57.485%
2022-01-17	9.0400	9.3600	9.0400	9.350000	+4.469%	135,401	+56.138%
2022-01-14	8.8700	9.1000	8.8600	8.950000	+0.562%	171,591	+63.116%
2022-01-13	9.0300	9.0400	8.8700	8.900000	-1.111%	86,745	+64.032%
2022-01-12	9.2300	9.2300	8.9400	9.000000	0.000%	202,716	+62.210%
2022-01-11	8.9200	9.0500	8.8900	9.000000	+0.111%	267,467	+62.210%
2022-01-10	9.3000	9.4500	8.9900	8.990000	-3.953%	131,635	+62.390%
2022-01-07	9.2000	9.3900	9.2000	9.360000	+0.429%	64,594	+55.971%
2022-01-06	9.1300	9.3600	9.1300	9.320000	+0.215%	598,189	+56.640%
2022-01-05	9.3700	9.4200	9.2800	9.300000	-1.064%	60,597	+56.977%
2022-01-04	9.4400	9.5000	9.3400	9.400000	+1.622%	134,105	+55.307%
2021-12-31	9.5000	9.5000	9.2000	9.250000	+0.543%	49,871	+57.826%
2021-12-30	9.1600	9.4000	9.1600	9.200000	-1.075%	54,891	+58.683%
2021-12-29	9.2000	9.4400	9.2000	9.300000	+0.541%	52,370	+56.977%
2021-12-24	9.4600	9.4600	9.2200	9.250000	+0.543%	10,019	+57.826%
2021-12-23	9.2700	9.2800	9.1900	9.200000	+0.109%	85,840	+58.683%
2021-12-22	9.0200	9.2700	9.0200	9.190000	-0.109%	99,656	+58.856%
2021-12-21	9.2900	9.2900	9.1400	9.200000	+0.218%	145,233	+58.683%
2021-12-20	9.1700	9.2100	9.1000	9.180000	-0.971%	128,944	+59.029%
2021-12-17	9.2400	9.3300	9.2300	9.270000	-0.323%	144,406	+57.485%
2021-12-16	9.3500	9.4100	9.2800	9.300000	+0.649%	175,391	+56.977%
2021-12-15	9.3400	9.3700	9.2100	9.240000	-1.807%	508,540	+57.997%
2021-12-14	9.4100	9.5200	9.2900	9.410000	-0.423%	194,326	+55.142%
2021-12-13	9.5500	9.5800	9.4000	9.450000	-1.047%	73,539	+54.485%
2021-12-10	9.6500	9.6500	9.4800	9.550000	-0.934%	94,790	+52.868%
2021-12-09	10.0200	10.0200	9.6200	9.640000	-1.027%	63,113	+51.441%
2021-12-07	9.7000	9.8100	9.7000	9.740000	+2.526%	102,350	+49.886%
2021-12-02	9.6500	9.6600	9.4400	9.500000	-0.315%	224,022	+53.672%
2021-11-30	9.5600	9.8400	9.5300	9.530000	-2.556%	452,653	+53.189%
2021-11-29	9.8500	9.8800	9.6900	9.780000	+0.308%	193,857	+49.273%
2021-11-26	9.8600	9.9100	9.7500	9.750000	-3.274%	189,501	+49.732%
2021-11-25	10.1400	10.1800	10.0400	10.080000	-1.176%	74,153	+44.830%
2021-11-24	10.1800	10.2800	10.0800	10.200000	+1.392%	108,325	+43.126%
2021-11-23	9.8400	10.1600	9.7500	10.060000	+1.514%	121,783	+45.118%
2021-11-22	10.2000	10.2200	9.8800	9.910000	-3.599%	200,751	+47.315%
2021-11-19	10.3200	10.3400	10.1800	10.280000	-0.194%	179,566	+42.012%
2021-11-18	10.7000	10.7000	10.2400	10.300000	-1.718%	205,854	+41.737%
2021-11-17	10.1800	10.6800	10.1800	10.480000	0.000%	96,239	+39.302%
2021-11-16	10.5200	10.6400	10.3400	10.480000	-1.504%	123,527	+39.302%
2021-11-15	10.4400	10.6400	10.4000	10.640000	+0.949%	393,493	+37.207%
2021-11-12	10.5800	10.6000	10.4400	10.540000	+0.573%	42,269	+38.509%
2021-11-11	10.7400	10.7400	10.4400	10.480000	+0.383%	768,690	+39.302%
2021-11-10	10.4200	10.5000	10.3200	10.440000	+0.578%	357,296	+39.836%
2021-11-09	10.5000	10.6600	10.3400	10.380000	-0.954%	41,788	+40.644%
2021-11-08	10.6800	10.7000	10.4200	10.480000	-1.873%	580,757	+39.302%
2021-11-05	10.2600	10.7600	10.2200	10.680000	+4.501%	169,372	+36.694%
2021-11-04	10.2400	10.2600	10.1400	10.220000	+0.393%	208,183	+42.846%
2021-11-03	10.1000	10.3400	10.1000	10.180000	-1.547%	209,286	+43.407%
2021-11-02	10.4000	10.4600	10.3400	10.340000	-0.577%	43,643	+41.188%
2021-11-01	10.7200	10.7200	10.4000	10.400000	-0.763%	61,677	+40.374%
2021-10-29	10.5200	10.5600	10.4200	10.480000	-1.132%	83,290	+39.302%
2021-10-28	10.5800	10.7200	10.4200	10.600000	+0.379%	153,155	+37.725%
2021-10-27	10.7600	10.7600	10.5000	10.560000	0.000%	72,497	+38.247%
2021-10-26	10.6000	10.7000	10.4800	10.560000	-0.938%	83,404	+38.247%
2021-10-25	10.8000	10.8000	10.5400	10.660000	+1.524%	388,355	+36.950%
2021-10-22	10.6200	10.6800	10.5000	10.500000	-1.130%	222,925	+39.037%
2021-10-21	10.5200	10.7000	10.5200	10.620000	+0.759%	59,168	+37.466%
2021-10-20	10.7200	10.7800	10.5400	10.540000	-2.045%	61,397	+38.509%
2021-10-19	10.8000	11.0000	10.7000	10.760000	0.000%	64,585	+35.677%
2021-10-18	10.5200	10.7800	10.5200	10.760000	+0.561%	55,772	+35.677%
2021-10-15	10.8800	10.8800	10.6200	10.700000	-0.742%	97,225	+36.438%
2021-10-14	10.7600	10.8400	10.5000	10.780000	+0.936%	149,055	+35.426%
2021-10-13	10.5800	10.7600	10.5800	10.680000	-0.743%	94,235	+36.694%
2021-10-12	10.9200	10.9600	10.6200	10.760000	-2.359%	292,710	+35.677%
2021-10-11	10.9600	11.0600	10.7400	11.020000	+0.547%	107,917	+32.476%
2021-10-08	11.1800	11.1800	10.8400	10.960000	0.000%	189,881	+33.201%
2021-10-07	11.0200	11.0200	10.7200	10.960000	+1.107%	259,949	+33.201%
2021-10-06	11.2000	11.2000	10.6800	10.840000	-0.368%	64,191	+34.676%
2021-10-05	11.0200	11.1400	10.8800	10.880000	-1.805%	59,534	+34.181%
2021-10-04	10.7800	11.0800	10.7400	11.080000	+1.280%	359,580	+31.759%
2021-10-01	10.2000	11.0200	9.9200	10.940000	+7.677%	825,863	+33.445%
2021-09-30	10.2400	10.2600	10.1600	10.160000	-0.587%	221,956	+43.690%
2021-09-29	10.2200	10.3200	10.2000	10.220000	+0.196%	54,410	+42.846%
2021-09-28	9.9900	10.2800	9.9900	10.200000	0.000%	243,282	+43.126%
2021-09-27	10.3800	10.5000	10.2000	10.200000	-0.778%	44,031	+43.126%
2021-09-24	10.1600	10.3200	10.1200	10.280000	+0.391%	84,995	+42.012%
2021-09-23	10.4800	10.5400	10.2400	10.240000	-1.538%	67,435	+42.567%
2021-09-22	9.9200	10.4000	9.9200	10.400000	+3.380%	224,372	+40.374%
2021-09-21	10.1800	10.1800	10.0600	10.060000	+0.199%	59,600	+45.118%
2021-09-20	9.9200	10.1400	9.9100	10.040000	0.000%	106,346	+45.407%
2021-09-17	10.1000	10.2200	9.9600	10.040000	-0.397%	235,984	+45.407%
2021-09-16	10.0600	10.1600	9.8500	10.080000	+0.199%	173,345	+44.830%
2021-09-15	10.0800	10.1600	9.9300	10.060000	0.000%	148,320	+45.118%
2021-09-14	10.4200	10.4800	10.0200	10.060000	-3.083%	417,875	+45.118%
2021-09-13	10.2200	10.5400	10.2200	10.380000	-0.192%	209,752	+40.644%
2021-09-10	10.4800	10.5600	10.3800	10.400000	-0.952%	297,510	+40.374%
2021-09-09	10.2600	10.5400	10.2200	10.500000	+0.575%	28,461	+39.037%
2021-09-08	10.5800	10.6200	10.3800	10.440000	-2.247%	138,267	+39.836%
2021-09-07	11.0000	11.0000	10.6200	10.680000	-0.559%	231,398	+36.694%
2021-09-06	10.8200	10.8200	10.5200	10.740000	+1.321%	25,073	+35.930%
2021-09-03	10.4000	10.7800	10.4000	10.600000	-0.563%	337,707	+37.725%
2021-09-02	10.5000	10.7000	10.4400	10.660000	+0.756%	140,744	+36.950%
2021-09-01	10.6400	10.6800	10.3800	10.580000	+2.519%	56,068	+37.986%
2021-08-31	10.3400	10.5800	10.2600	10.320000	-1.714%	353,035	+41.462%
2021-08-27	10.7400	10.7600	10.5000	10.500000	-2.235%	19,325	+39.037%
2021-08-26	10.5000	10.8000	10.5000	10.740000	+0.940%	52,384	+35.930%
2021-08-25	10.5800	10.7800	10.5200	10.640000	+1.141%	222,821	+37.207%
2021-08-24	10.5000	10.5200	10.4200	10.520000	+0.382%	16,860	+38.773%
2021-08-23	10.4600	10.5400	10.4000	10.480000	+0.769%	30,412	+39.302%
2021-08-20	10.5600	10.5600	10.3400	10.400000	-0.952%	24,362	+40.374%
2021-08-19	10.4000	10.6400	10.3400	10.500000	-0.190%	28,610	+39.037%
2021-08-18	10.3400	10.5400	10.3200	10.520000	+1.938%	62,900	+38.773%
2021-08-17	10.3200	10.4800	10.2800	10.320000	-0.578%	22,061	+41.462%
2021-08-16	10.2800	10.4600	10.2800	10.380000	+0.193%	38,699	+40.644%
2021-08-13	10.5800	10.6400	10.3600	10.360000	-1.708%	82,817	+40.916%
2021-08-12	10.4000	10.6000	10.4000	10.540000	+1.346%	27,087	+38.509%
2021-08-11	10.3200	10.4000	10.2600	10.400000	+0.580%	30,868	+40.374%
2021-08-10	10.3200	10.3400	10.2200	10.340000	+0.584%	37,160	+41.188%
2021-08-09	10.1200	10.3600	10.1200	10.280000	-0.580%	60,543	+42.012%
2021-08-06	10.4000	10.4400	10.2800	10.340000	-0.577%	74,882	+41.188%
2021-08-05	10.2800	10.4800	10.2400	10.400000	+0.775%	48,914	+40.374%
2021-08-04	10.3800	10.3800	10.2000	10.320000	0.000%	79,262	+41.462%
2021-08-03	10.1400	10.4000	10.0000	10.320000	+2.381%	54,641	+41.462%
2021-08-02	10.2600	10.2600	10.0200	10.080000	-0.982%	151,789	+44.830%
2021-07-30	10.2800	10.2800	10.1800	10.180000	-2.115%	75,098	+43.407%
2021-07-29	10.5200	10.5200	10.2400	10.400000	+1.761%	270,330	+40.374%
2021-07-28	10.3000	10.3600	10.2000	10.220000	-0.777%	47,596	+42.846%
2021-07-27	10.3800	10.3800	10.1400	10.300000	+0.783%	48,477	+41.737%
2021-07-26	10.4800	10.4800	10.1800	10.220000	-1.351%	52,332	+42.846%
2021-07-23	10.3600	10.4400	10.1800	10.360000	+0.975%	1,006,022	+40.916%
2021-07-22	10.2600	10.5200	10.2000	10.260000	+0.786%	200,742	+42.289%
2021-07-21	10.1600	10.3200	10.0000	10.180000	+1.597%	85,282	+43.407%
2021-07-20	9.9900	10.0600	9.9000	10.020000	+1.212%	103,255	+45.697%
2021-07-19	9.9500	10.0800	9.8700	9.900000	-1.980%	100,701	+47.463%
2021-07-16	10.1200	10.2400	10.0800	10.100000	-0.591%	66,262	+44.543%
2021-07-15	10.1000	10.2200	10.0200	10.160000	0.000%	88,032	+43.690%
2021-07-14	10.3800	10.3800	10.1600	10.160000	-1.550%	72,394	+43.690%
2021-07-13	10.4200	10.4200	10.2000	10.320000	+0.389%	58,805	+41.462%
2021-07-12	10.3200	10.3600	10.2600	10.280000	0.000%	53,848	+42.012%
2021-07-09	10.2800	10.3200	10.2000	10.280000	-1.154%	33,856	+42.012%
2021-07-07	10.4200	10.5000	10.2200	10.400000	-0.383%	102,530	+40.374%
2021-07-06	10.7800	10.7800	10.3600	10.440000	-0.382%	22,783	+39.836%
2021-07-05	10.3600	10.5200	10.3600	10.480000	+0.383%	43,606	+39.302%
2021-07-02	10.3200	10.5200	10.1600	10.440000	+1.359%	89,234	+39.836%
2021-07-01	10.3200	10.4000	10.1400	10.300000	+1.179%	89,100	+41.737%
2021-06-30	10.3600	10.3600	10.1400	10.180000	-0.586%	182,315	+43.407%
2021-06-29	10.7000	10.7000	10.2000	10.240000	-2.103%	126,114	+42.567%
2021-06-28	10.4000	10.5000	10.3200	10.460000	+1.357%	77,775	+39.569%
2021-06-25	10.4400	10.4400	10.2200	10.320000	+0.781%	831,736	+41.462%
2021-06-24	10.8400	10.8400	10.2200	10.240000	-3.578%	155,884	+42.567%
2021-06-23	10.6000	10.6800	10.3200	10.620000	+2.115%	482,333	+37.466%
2021-06-22	10.1600	10.4600	10.1600	10.400000	0.000%	156,610	+40.374%
2021-06-21	10.2800	10.5200	10.1600	10.400000	-1.515%	159,062	+40.374%
2021-06-18	10.7000	10.7000	10.2800	10.560000	+1.344%	294,769	+38.247%
2021-06-17	10.3000	10.6000	10.3000	10.420000	-1.698%	120,205	+40.104%
2021-06-16	10.6200	10.6200	10.3800	10.600000	+0.760%	130,328	+37.725%
2021-06-15	10.5000	10.6800	10.4400	10.520000	-0.567%	109,220	+38.773%
2021-06-14	10.7000	10.8000	10.5800	10.580000	-0.750%	47,332	+37.986%
2021-06-11	10.5600	10.7400	10.4400	10.660000	+0.947%	61,621	+36.950%
2021-06-10	10.8600	10.8600	10.4200	10.560000	0.000%	195,555	+38.247%
2021-06-09	10.7800	10.8200	10.5600	10.560000	-1.124%	536,674	+38.247%
2021-06-08	10.8400	10.8400	10.6200	10.680000	-0.928%	62,474	+36.694%
2021-06-07	10.7600	10.8000	10.6000	10.780000	+1.507%	43,641	+35.426%
2021-06-04	10.4800	10.6200	10.4200	10.620000	+1.143%	79,830	+37.466%
2021-06-03	10.8000	10.8000	10.4400	10.500000	0.000%	147,954	+39.037%
2021-06-02	10.7200	10.7400	10.3600	10.500000	-0.190%	61,725	+39.037%
2021-06-01	10.6200	10.8000	10.5200	10.520000	-0.942%	138,263	+38.773%
2021-05-28	10.4800	10.8000	10.3800	10.620000	+1.143%	134,706	+37.466%
2021-05-27	10.2800	10.5000	10.1200	10.500000	+3.550%	371,595	+39.037%
2021-05-26	10.1200	10.2800	10.1200	10.140000	-0.197%	84,228	+43.973%
2021-05-25	10.4800	10.4800	10.1000	10.160000	-1.741%	256,058	+43.690%
2021-05-24	10.4200	10.4200	10.1400	10.340000	+1.572%	41,096	+41.188%

.dark-mode .ylqSDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ylqSDk{ color: #333333; background-color: white; border: 2px solid #333333; }ERMEUROMONEY INSTITUTIONAL INVESTOR PLCstock LSE

ERM
EUROMONEY INSTITUTIONAL INVESTOR PLC
stock LSE