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
  +0.00p +0.00% 898.00p 900.00p 901.50p - - - 0.00 05:00:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 29.5 568.54

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Apr 2017898-16.00-1.75%898916.5198,179
24 Apr 2017914.00006+12.50+1.39%901.593091,663
21 Apr 2017901.5+3.00+0.33%891.5905145,917
20 Apr 2017898.50006-6.50-0.72%896901247,869
19 Apr 2017905+6.50+0.72%899909.99993260,424
18 Apr 2017898.50006-11.50-1.26%898.50006930172,868
13 Apr 2017909.99993+1.00+0.11%904.5913.00006124,010
12 Apr 2017908.99993+14.00+1.56%893910.99993178,716
11 Apr 2017895-18.00-1.97%891.5916.5153,043
10 Apr 2017913.00006+24.00+2.70%886923375,573
07 Apr 2017889+6.50+0.74%883.589198,855
06 Apr 2017882.5-7.50-0.84%878.5889324,351
05 Apr 2017890-5.00-0.56%887.5894.49993187,578
04 Apr 2017895-6.50-0.72%892.49993909.596,050
03 Apr 2017901.5+14.00+1.58%884.5903.5107,824
31 Mar 2017887.5+5.00+0.57%871.5888.5498,461
30 Mar 2017882.5+6.00+0.68%855882.5110,164
29 Mar 2017876.5+11.00+1.27%868877.5157,540
28 Mar 2017865.50006+11.50+1.35%857.5870355,885
27 Mar 2017854-21.50-2.46%854880.0000693,525
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 Week910.00930.00891.500.000092k260k189k-12.00-1.32%
1 Month874.50930.00855.000.000092k498k196k23.502.69%
3 Months882.00942.50850.000.000047k1M215k16.001.81%
6 Months855.50979.00793.000.000015k1M217k42.504.97%
1 Year956.501,070.00793.000.00004k2M220k-58.50-6.12%
3 Years636.001,176.00617.000.000006M162k262.0041.19%
5 Years550.001,176.00500.000.000007M148k348.0063.27%
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:40 V: D:20170426 06:02:18