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% 948.00p 946.00p 947.00p - - - 0 06:30:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.2 600.19

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017948.00006+24.00+2.60%918.5948.0000679,624
20 Jul 2017924+1.50+0.16%919.5928134,270
19 Jul 2017922.5-9.00-0.97%918.5934.5213,135
18 Jul 2017931.50006+29.00+3.21%904.5937117,932
17 Jul 2017902.5+0.50+0.06%902.5914.00006186,057
14 Jul 2017902+2.50+0.28%896909.99993185,334
13 Jul 2017899.50006+14.00+1.58%873912.5118,857
12 Jul 2017885.5-6.00-0.67%882.5920177,768
11 Jul 2017891.5-19.00-2.09%883.591870,597
10 Jul 2017910.5+3.00+0.33%904949.579,692
07 Jul 2017907.5+8.50+0.95%885913.578,799
06 Jul 2017899-25.50-2.76%899928.5000650,562
05 Jul 2017924.49993+14.50+1.59%904.5927.4999376,320
04 Jul 2017909.999930.000.00%909.9999391794,374
03 Jul 2017909.99993-11.50-1.25%906.5927.4999368,342
30 Jun 2017921.5+7.00+0.77%875.5921.573,785
29 Jun 2017914.5-21.50-2.30%909.5938104,196
28 Jun 2017936-4.00-0.43%934948.0000689,118
27 Jun 2017939.999930.000.00%935942.565,546
26 Jun 2017939.99993-3.00-0.32%938942.9999384,295
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 Week908948902.50.000080k213k146k404.41%
1 Month938.5949.58730.000051k213k107k9.51.01%
3 Months945962.58730.000022k429k138k30.32%
6 Months9739738150.000022k1M193k-25-2.57%
1 Year1,0041,0597930.000015k2M197k-56-5.58%
3 Years7501,1766800.000006M163k19826.40%
5 Years6901,1765350.000007M152k25837.39%
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:34 V: D:20170724 06:32:07