Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Emis Group Plc 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
  -18.00 -1.68% 1,054.00 1,054.00 1,060.00 1,062.00 1,050.00 1,056.00 61,954 09:31:03
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 159.5 27.1 36.0 29.3 667

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Mar 20211,072.00-6.00-0.56%1,064.001,084.00136,201
03 Mar 20211,078.00-14.00-1.28%1,074.001,096.00269,697
02 Mar 20211,092.0012.001.11%1,078.001,098.0089,056
01 Mar 20211,080.0018.001.69%1,054.001,086.00120,244
26 Feb 20211,062.00-10.00-0.93%1,038.001,092.00100,789
25 Feb 20211,072.0028.002.68%1,040.001,094.00109,903
24 Feb 20211,044.006.000.58%1,022.001,058.00112,167
23 Feb 20211,038.00-28.00-2.63%1,036.001,108.0094,043
22 Feb 20211,066.00-22.00-2.02%1,064.001,094.0082,810
19 Feb 20211,088.00-32.00-2.86%1,078.001,124.0045,189
18 Feb 20211,120.00-2.00-0.18%1,102.001,138.00120,077
17 Feb 20211,122.0014.001.26%1,104.001,130.0073,739
16 Feb 20211,108.00-22.00-1.95%1,108.001,140.0036,702
15 Feb 20211,130.0016.001.44%1,102.001,138.0063,686
12 Feb 20211,114.000.000.0%1,112.001,124.0060,383
11 Feb 20211,114.00-2.00-0.18%1,104.001,136.0056,277
10 Feb 20211,116.00-26.00-2.28%1,114.001,150.0061,565
09 Feb 20211,142.00-8.00-0.7%1,140.001,156.0048,436
08 Feb 20211,150.00-22.00-1.88%1,136.001,178.0065,447
05 Feb 20211,172.0014.001.21%1,148.001,184.0072,921
Download more Emis Group Plc Historical Data

Emis Group Plc (EMIS) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,050.001,098.001,038.001,076.68143,1974.000.38%
1 Month1,150.001,184.001,022.001,091.2990,967-96.00-8.35%
3 Months1,032.001,198.00997.001,096.0395,26422.002.13%
6 Months1,076.001,198.00955.001,036.71148,731-22.00-2.04%
1 Year1,140.001,198.00722.001,032.21130,717-86.00-7.54%
3 Years770.001,262.00715.001,025.43130,346284.0036.88%
5 Years1,090.001,262.00689.00973.21151,260-36.00-3.3%
ADVFN Advertorial
Your Recent History
LSE
EMIS
Emis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210305 09:59:36