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
  +1.00p +0.13% 778.00p 778.00p 779.00p 802.00p 770.00p 771.00p 62,155 16:35:18
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 25.6 492.56

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Jan 2018777-7.00-0.89%771804403,669
19 Jan 2018783.99993+17.00+2.22%770795576,039
18 Jan 2018767-196.00-20.35%700825769,192
17 Jan 2018963-4.00-0.41%959971.9999315,730
16 Jan 2018967-11.00-1.12%95698182,442
15 Jan 2018978.00006-2.00-0.20%95498580,720
12 Jan 2018980.00006-5.00-0.51%95598351,594
11 Jan 2018985-6.00-0.61%981997244,877
10 Jan 2018991+10.00+1.02%978.0000699583,239
09 Jan 2018981+1.00+0.10%974.99993995121,806
08 Jan 2018980.00006-8.00-0.81%975.99993996115,894
05 Jan 2018988-2.00-0.20%979.00006999250,994
04 Jan 2018990+17.00+1.75%9821008288,505
03 Jan 2018972.99993-10.00-1.02%9681000205,063
02 Jan 2018983-28.00-2.77%9641005.9999192,360
29 Dec 20171011-4.00-0.39%970.5101640,000
28 Dec 20171015-2.00-0.20%993.50006103421,648
27 Dec 20171017+14.00+1.40%1010102791,065
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 Week981981700785.083116k769k369k-203-20.69%
1 Month1,0201,034700884.115816k769k202k-242-23.73%
3 Months961.51,034700922.343616k769k137k-183.5-19.08%
6 Months9421,034700934.667716k769k115k-164-17.41%
1 Year949.51,034700914.674816k1M154k-171.5-18.06%
3 Years8391,176700952.33724k6M172k-61-7.27%
5 Years712.51,176535856.214507M155k65.59.19%
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:31 V: D:20180123 23:43:44