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 +0.22% 910.50p 910.00p 911.00p 925.00p 895.00p 910.00p 274,346.00 16:15:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 155.9 10.9 7.2 126.5 576.45

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Feb 2017908.5+16.00+1.79%875.5915.0000647,234
17 Feb 2017892.49994-8.50-0.94%882.00006914.584,574
16 Feb 2017901-12.50-1.37%887.5914.557,234
15 Feb 2017913.5+10.50+1.16%896915.5117,286
14 Feb 2017903-3.50-0.39%899.5000690667,484
13 Feb 2017906.5-19.00-2.05%902.5920.5181,042
10 Feb 2017925.49994+10.50+1.15%908.99994942.5139,549
09 Feb 2017915.00006+2.50+0.27%913.5922.590,654
08 Feb 2017912.5-7.50-0.82%907.592295,217
07 Feb 2017920+25.00+2.79%898922.5119,225
06 Feb 2017895+7.00+0.79%883.00006899.5000680,042
03 Feb 2017888+17.00+1.95%870894.49994137,199
02 Feb 20178710.000.00%868875.99994334,308
01 Feb 2017871-11.50-1.30%8718931,157,423
31 Jan 2017882.5+1.50+0.17%877.99994886.5330,889
30 Jan 2017881.00006+11.00+1.26%8678861,051,227
27 Jan 2017870+36.50+4.38%835873922,175
26 Jan 2017833.50006-111.50-11.80%814.99994919.5710,289
25 Jan 2017945.00006-3.00-0.32%93995068,875
24 Jan 2017948.00006-0.50-0.05%942.595294,121
23 Jan 2017948.5+8.50+0.90%939.99994972.99994123,213
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 Week905.50925.00875.500.000047k281k75k5.000.55%
1 Month949.50952.00815.000.000047k1M294k-39.00-4.11%
3 Months905.00979.00815.000.000015k1M206k5.500.61%
6 Months1,031.001,050.00793.000.000015k2M225k-120.50-11.69%
1 Year1,057.001,100.00793.000.00004k2M206k-146.50-13.86%
3 Years599.501,176.00535.000.000006M171k311.0051.88%
5 Years400.001,176.00400.000.000008M147k510.50127.63%
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:42 V: D:20170221 16:30:16