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% 1,026.00p 1,024.00p 1,026.00p 1,028.00p 1,022.00p 1,026.00p 56,103 14:58:36
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 160.4 10.9 12.8 80.2 649.57

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 Sep 20181026+10.00+0.98%10161030245,051
24 Sep 201810160.000.00%1012102681,412
21 Sep 20181016-10.00-0.97%10121030170,381
20 Sep 20181026-6.00-0.58%10241040123,296
19 Sep 20181032+8.00+0.78%10281074169,248
18 Sep 20181024-26.00-2.48%10241050345,433
17 Sep 20181050+30.00+2.94%10281052155,580
14 Sep 20181020+10.00+0.99%10081030258,598
13 Sep 20181010+11.00+1.10%9961010244,837
12 Sep 2018999+24.00+2.46%975999442,601
11 Sep 2018975+4.00+0.41%966980365,498
10 Sep 2018971-2.00-0.21%962975368,695
07 Sep 2018973-2.00-0.21%947976133,107
06 Sep 2018975+10.00+1.04%961984218,214
05 Sep 2018965-20.00-2.03%9631002130,666
04 Sep 2018985+2.00+0.20%970993260,635
03 Sep 2018983+19.00+1.97%967997145,058
31 Aug 2018964+49.00+5.36%925965182,013
30 Aug 2018915-21.00-2.24%91593530,993
29 Aug 2018936+7.00+0.75%91395053,549
28 Aug 2018929-10.00-1.06%927947188,764
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 Week1,0741,0741,0121,024.096781k245k158k-48-4.47%
1 Month9301,074913997.533831k443k206k9610.32%
3 Months8881,074857960.157327k443k119k13815.54%
6 Months8001,074775923.762020k443k103k22628.25%
1 Year895.51,074689869.726316k816k132k130.514.57%
3 Years1,0601,176689931.45644k2M163k-34-3.21%
5 Years6801,176535865.86502k7M161k34650.88%
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:40 V: D:20180926 14:14:49