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
  -3.00p -0.32% 940.00p 941.50p 942.50p 943.00p 938.00p 938.50p 84,295 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 30.9 595.13

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 Jun 2017939.99993-3.00-0.32%938942.9999384,295
23 Jun 2017942.99993+8.00+0.86%935947.0000693,538
22 Jun 2017935+0.50+0.05%931.5000693765,949
21 Jun 2017934.5+4.50+0.48%92793582,277
20 Jun 2017930-4.00-0.43%92593558,768
19 Jun 2017934-1.00-0.11%877.5937.522,082
16 Jun 2017935+7.50+0.81%924.49993939.5150,870
15 Jun 2017927.49993-7.50-0.80%92093598,095
14 Jun 2017935+5.00+0.54%93193977,780
13 Jun 2017930+5.00+0.54%92393470,121
12 Jun 2017925-3.00-0.32%914.5939.5122,545
09 Jun 2017928+6.50+0.71%915.5939.9999399,356
08 Jun 2017921.5-13.50-1.44%919.5959.4999362,370
07 Jun 2017935+13.00+1.41%917959.49993122,800
06 Jun 2017922-13.00-1.39%915.00006959.4999371,083
05 Jun 2017935-5.00-0.53%931.50006950109,118
02 Jun 2017939.99993+2.00+0.21%936949.5134,115
01 Jun 2017938+1.00+0.11%937955.5242,895
31 May 2017937-0.50-0.05%935.5939.99993354,241
30 May 2017937.5+1.50+0.16%934.5945.00006213,676
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 Week877.5947877.50.000022k94k65k62.57.12%
1 Month945959.5877.50.000022k354k119k-5-0.53%
3 Months884.5962.5877.50.000022k429k164k55.56.27%
6 Months9459798150.000015k1M199k-5-0.53%
1 Year893.51,0597930.00004k2M202k46.55.20%
3 Years725.51,176677.50.000006M162k214.529.57%
5 Years607.51,1765350.000007M151k332.554.73%
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:43 V: D:20170627 02:06:50