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
  -2.00p -0.21% 940.00p 942.50p 944.50p 951.00p 939.50p 946.50p 68,312.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 155.9 10.9 7.2 130.6 595.13

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017940-2.00-0.21%939.595168,312
19 Jan 2017942+3.50+0.37%93594671,917
18 Jan 2017938.5-7.50-0.79%937949104,071
17 Jan 2017946-9.00-0.94%936958373,489
16 Jan 20179550.000.00%952958177,433
13 Jan 2017955+18.50+1.98%940963205,363
12 Jan 2017936.5-11.00-1.16%935.5948196,878
11 Jan 2017947.5-4.50-0.47%930950172,596
10 Jan 2017952-4.50-0.47%930.5961.567,837
09 Jan 2017956.5-3.00-0.31%950969132,371
06 Jan 2017959.5-9.00-0.93%935.597591,711
05 Jan 2017968.5+18.50+1.95%953.5979199,382
04 Jan 2017950-9.50-0.99%934.5965.5104,481
03 Jan 2017959.5-5.00-0.52%930.597397,908
30 Dec 2016964.5+3.00+0.31%95597016,235
29 Dec 2016961.5-4.00-0.41%949.597380,663
28 Dec 2016965.5+27.00+2.88%938.5974.5124,267
23 Dec 2016938.5-4.50-0.48%934.594925,279
22 Dec 2016943+5.50+0.59%930944.566,620
21 Dec 2016937.5-1.00-0.11%928.5960136,449
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 Week962.00963.00935.00948.549672k373k186k-22.00-2.29%
1 Month944.00979.00930.00952.160316k373k132k-4.00-0.42%
3 Months836.50979.00793.00892.933216k588k186k103.5012.37%
6 Months1,000.001,059.00793.00931.297916k2M201k-60.00-6.00%
1 Year911.501,100.00793.00954.61874k2M199k28.503.13%
3 Years605.001,176.00535.00887.550706M165k335.0055.37%
5 Years397.501,176.00397.50815.314108M143k542.50136.48%
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:33 V: D:20170121 02:14:19