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
  +9.00p +0.95% 953.00p 948.00p 953.50p 957.50p 925.50p 925.50p 3,179 09:15:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.3 603.36

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Nov 2017944.00006+0.50+0.05%93595130,057
20 Nov 2017943.5+7.50+0.80%918.5964.588,168
17 Nov 2017936-12.00-1.27%93095782,544
16 Nov 2017948.00006+11.50+1.23%934.02996958250,282
15 Nov 2017936.5+3.00+0.32%919.4705896161,835
14 Nov 2017933.5+13.50+1.47%907.5948.591,942
13 Nov 2017920-1.50-0.16%90293159,657
10 Nov 2017921.5-3.50-0.38%914.5966.583,285
09 Nov 2017925-5.00-0.54%914.5935.587,135
08 Nov 2017930+11.00+1.20%915.00006951.833103,847
07 Nov 2017919-26.00-2.75%901.597092,985
06 Nov 2017945.00006-7.00-0.74%936.595847,205
03 Nov 2017952-7.00-0.73%942.9999397045,143
02 Nov 2017959-1.00-0.10%953.5969.556,025
01 Nov 2017960-2.00-0.21%955.597060,316
31 Oct 2017962-6.50-0.67%951968.9311537,967
30 Oct 2017968.5+1.00+0.10%952.309597146,678
27 Oct 2017967.5+19.00+2.00%948.46411969517,267
26 Oct 2017948.5-1.00-0.11%92595547,367
25 Oct 2017949.5-7.00-0.73%941.9999396035,760
24 Oct 2017956.49993+11.00+1.16%939.99993960.50006328,631
23 Oct 2017945.5-5.50-0.58%942.5958.4999379,486
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 Week925.5964.5918.5943.674330k250k103k27.52.97%
1 Month954971901.5947.994630k517k94k-1-0.10%
3 Months950.51,015895.5938.461323k517k90k2.50.26%
6 Months9431,015873939.267322k517k99k101.06%
1 Year9001,015815916.597215k1M155k535.89%
3 Years816.51,176780950.14552k6M168k136.516.72%
5 Years8501,176535854.021607M151k10312.12%
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:30 V: D:20171122 09:31:41