Share Name Share Symbol Market Type Share ISIN Share Description
Emis 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
  +12.00p +1.31% 930.50p 927.50p 929.00p 931.50p 917.50p 929.50p 110,638.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 155.9 10.9 7.2 129.2 589.11

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 2016930.5+12.00+1.31%917.5931.5110,638
08 Dec 2016918.5-2.00-0.22%91493469,409
07 Dec 2016920.5+7.00+0.77%911.5921.5297,313
06 Dec 2016913.5+5.50+0.61%911921.5230,890
05 Dec 2016908+3.50+0.39%907931.5166,999
02 Dec 2016904.5-2.00-0.22%900.5913248,849
01 Dec 2016906.5-23.50-2.53%903923.5287,234
30 Nov 2016930+29.00+3.22%903930225,165
29 Nov 2016901+0.50+0.06%90191081,048
28 Nov 2016900.5-8.00-0.88%898907218,338
25 Nov 2016908.5+16.50+1.85%881914185,175
24 Nov 2016892+16.50+1.88%860893198,498
23 Nov 2016875.5+8.50+0.98%864900352,113
22 Nov 2016867+6.50+0.76%864876118,977
21 Nov 2016860.5+5.50+0.64%852.5870173,206
18 Nov 2016855+5.00+0.59%848863175,429
17 Nov 2016850-0.50-0.06%840.5864.5104,796
16 Nov 2016850.5-1.50-0.18%846.5856229,974
15 Nov 2016852+12.00+1.43%845.5859.5277,243
14 Nov 2016840+5.00+0.60%835840.5130,391
11 Nov 2016835+4.00+0.48%825.5838.5203,160
Download more Emis Historical Data

Emis (EMIS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week900.50934.00900.50912.779869k297k203k30.003.33%
1 Month836.00934.00825.50885.783669k352k199k94.5011.30%
3 Months996.501,017.00793.00894.149052k2M258k-66.00-6.62%
6 Months1,045.001,059.00793.00923.80804k2M234k-114.50-10.96%
1 Year1,050.001,176.00793.00967.70934k2M204k-119.50-11.38%
3 Years640.001,176.00535.00865.500707M172k290.5045.39%
5 Years510.001,176.00397.50809.525008M141k420.5082.45%
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:20161211 11:48:20