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
  +1.00p +0.11% 941.00p 941.00p 942.00p 943.00p 939.00p 943.00p 54,850 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.0 595.76

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017939.99993-4.00-0.42%900946.00006217,930
22 May 2017944.00006-2.50-0.26%939.5948.00006173,957
19 May 2017946.5+2.50+0.26%902.5948.0000680,067
18 May 2017944.00006-5.00-0.53%938.5953117,764
17 May 2017949+5.00+0.53%941.5952.5374,460
16 May 2017944.00006+7.00+0.75%930956429,405
15 May 2017937-3.00-0.32%936.5948.5371,918
12 May 2017939.99993-4.50-0.48%936.5948.00006169,188
11 May 2017944.5-7.50-0.79%935952228,585
10 May 2017952-10.50-1.09%939.5959.49993191,548
09 May 2017962.50006+24.50+2.61%936962.50006187,759
08 May 2017938+4.00+0.43%935960229,347
05 May 2017934-11.00-1.16%933950189,996
04 May 2017945.00006+6.50+0.69%933.5947.0000671,756
03 May 2017938.5+0.50+0.05%926.49993949.5131,034
02 May 2017938-1.00-0.11%936950213,530
28 Apr 2017939+1.00+0.11%927.49993954.5230,176
27 Apr 2017938+29.00+3.19%904.5939220,250
26 Apr 2017908.99993+11.00+1.22%897.50006909.99993146,855
25 Apr 2017898-16.00-1.75%898916.5198,179
24 Apr 2017914.00006+12.50+1.39%901.593091,663
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 Week941.59539000.000080k374k193k-0.5-0.05%
1 Month905962.5897.50.000072k429k209k363.98%
3 Months900962.58500.000069k979k225k414.56%
6 Months9009798150.000015k1M213k414.56%
1 Year1,0371,0707930.00004k2M225k-96-9.26%
3 Years664.51,176664.50.000006M160k276.541.61%
5 Years5501,1765300.000007M150k39171.09%
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:32 V: D:20170524 15:48:36