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
  -4.00p -0.43% 920.50p 918.00p 920.00p 931.50p 913.50p 922.00p 75,286 14:25:53
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 30.3 582.78

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017924.49993-0.50-0.05%917.593346,634
15 Sep 2017925+7.50+0.82%914.0000692939,069
14 Sep 2017917.5-1.50-0.16%916.5929.50006107,689
13 Sep 20179190.000.00%911.9999392673,634
12 Sep 2017919+1.50+0.16%910.99993939.5120,737
11 Sep 2017917.5-1.50-0.16%908.9999392655,556
08 Sep 2017919-13.50-1.45%904.5932180,466
07 Sep 2017932.5+7.00+0.76%900.5942.559,154
06 Sep 2017925.49993+2.50+0.27%906936.5106,978
05 Sep 2017923+9.00+0.98%909.5929116,546
04 Sep 2017914.00006+3.00+0.33%896928.50006144,889
01 Sep 2017910.99993-71.50-7.28%908.99993974.5254,389
31 Aug 2017982.5-5.00-0.51%9501015116,006
30 Aug 2017987.5-2.50-0.25%950.599029,578
29 Aug 2017990+6.00+0.61%9841005.999985,220
25 Aug 2017984-3.00-0.30%983.5994114,252
24 Aug 2017987-5.00-0.50%981.5996106,736
23 Aug 2017992+7.00+0.71%979.599564,531
22 Aug 2017985+1.50+0.15%978.5991106,554
21 Aug 2017983.5+10.50+1.08%957.49993983.563,494
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 Week939.5939.5911919.849439k121k78k-19-2.02%
1 Month9821,015896940.423330k254k102k-61.5-6.26%
3 Months9351,015873938.561130k270k104k-14.5-1.55%
6 Months884.51,015854925.391322k498k139k364.07%
1 Year9921,015793907.362815k2M190k-71.5-7.21%
3 Years7751,176705946.30852k6M166k145.518.77%
5 Years8251,176535852.197407M151k95.511.58%
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:20170919 13:47:55