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
  -9.50p -1.08% 866.50p 863.00p 864.00p 880.00p 856.00p 880.00p 176,790.00 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 155.9 10.9 7.2 120.3 548.59

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Mar 2017866.50006-9.50-1.08%856880.00006176,790
21 Mar 2017875.99994-2.00-0.23%873884.5278,983
20 Mar 2017877.99994+3.00+0.34%870885.5343,962
17 Mar 2017875-3.00-0.34%869.5881.00006222,843
16 Mar 2017877.99994-7.00-0.79%850.00006884.5979,159
15 Mar 2017885-8.00-0.90%876.99994897.50006445,982
14 Mar 2017893+8.00+0.90%884.5900327,685
13 Mar 20178850.000.00%875899214,742
10 Mar 2017885-3.00-0.34%885892306,434
09 Mar 2017888+3.00+0.34%885894.49994341,942
08 Mar 2017885-7.50-0.84%882.00006896.50006129,915
07 Mar 2017892.49994-10.50-1.16%892.49994907.569,457
06 Mar 2017903-8.00-0.88%901915.5148,453
03 Mar 2017910.99994+11.50+1.28%886.5923.5165,379
02 Mar 2017899.50006-8.50-0.94%876.5907254,019
01 Mar 2017907.99994+5.50+0.61%875919162,135
28 Feb 2017902.5-7.50-0.82%900916.5128,725
27 Feb 2017909.99994-7.50-0.82%907.592188,733
24 Feb 2017917.5+4.00+0.44%900920117,800
23 Feb 2017913.5-14.00-1.51%900939211,674
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 Week897.50897.50850.000.0000223k979k454k-31.00-3.45%
1 Month917.50939.00850.000.000055k979k250k-51.00-5.56%
3 Months945.00979.00815.000.000015k1M231k-78.50-8.31%
6 Months976.501,004.00793.000.000015k1M229k-110.00-11.26%
1 Year1,053.001,070.00793.000.00004k2M219k-186.50-17.71%
3 Years619.501,176.00605.500.000006M164k247.0039.87%
5 Years549.501,176.00500.000.000007M145k317.0057.69%
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:20170323 06:20:51