Share Name Share Symbol Market Type Share ISIN Share Description
Emis Group LSE:EMIS London Ordinary Share GB00B61D1Y04 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -21.00p -2.13% 966.00p 966.00p 968.00p 987.50p 965.00p 977.50p 67,732 16:29:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.8 611.59

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017987+2.50+0.25%972.5988.4999357,858
15 Aug 2017984.5+11.00+1.13%961.50006991146,076
14 Aug 2017973.5+21.50+2.26%953973.5115,165
11 Aug 2017952-14.50-1.50%941.9999396765,190
10 Aug 2017966.5-6.00-0.62%964.598496,595
09 Aug 2017972.5+7.50+0.78%961974.99993137,078
08 Aug 2017965+1.50+0.16%948.00006970.576,367
07 Aug 2017963.50006+13.50+1.42%950968.5100,634
04 Aug 2017950+5.00+0.53%942.99993954.5110,343
03 Aug 2017945.000060.000.00%942.596877,974
02 Aug 2017945.00006+1.00+0.11%940.99993949216,438
01 Aug 2017944.00006-5.00-0.53%939.99993954.580,912
31 Jul 2017949+1.50+0.16%941.595478,814
28 Jul 2017947.5-17.00-1.76%935.5962.5000661,999
27 Jul 2017964.5-1.50-0.16%955.5970269,628
26 Jul 2017966+19.00+2.01%949966117,703
25 Jul 2017947.00006+4.00+0.42%940.9999395074,404
24 Jul 2017942.99993-5.00-0.53%926.49993947.586,101
21 Jul 2017948.00006+24.00+2.60%918.5948.0000679,624
20 Jul 2017924+1.50+0.16%919.5928134,270
19 Jul 2017922.5-9.00-0.97%918.5934.5213,135
18 Jul 2017931.50006+29.00+3.21%904.5937117,932
17 Jul 2017902.5+0.50+0.06%902.5914.00006186,057
Download more Emis Group Historical Data

Emis Group (EMIS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week975991942974.145058k146k96k-9-0.92%
1 Month919.5991918.5957.477558k270k109k46.55.06%
3 Months944991873935.439522k354k110k222.33%
6 Months891.5991850915.029822k979k163k74.58.36%
1 Year1,0591,059793913.570715k2M195k-93-8.78%
3 Years7201,176698944.701306M165k24634.17%
5 Years7101,176535847.602407M153k25636.06%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170817 17:42:46