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
  -3.00p -0.33% 912.00p 911.00p 912.00p 920.00p 910.00p 914.00p 20,196 15:22:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 160.4 10.9 12.8 71.3 577.40

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018915+5.00+0.55%90192188,185
17 May 2018910+2.00+0.22%89991535,058
16 May 2018908+8.00+0.89%90092135,953
15 May 2018900-25.00-2.70%89593052,980
14 May 2018925+7.00+0.76%89492945,901
11 May 2018918+23.00+2.57%896936158,719
10 May 2018895+12.00+1.36%86689961,705
09 May 2018883-7.00-0.79%86589560,367
08 May 20188900.000.00%879894156,025
04 May 2018890+18.00+2.06%86189365,737
03 May 2018872+6.00+0.69%86187742,865
02 May 2018866-34.00-3.78%86289087,710
01 May 2018900+48.00+5.63%855900130,001
30 Apr 20188520.000.00%84787294,991
27 Apr 2018852+9.00+1.07%826857109,284
26 Apr 2018843-4.00-0.47%84085156,358
25 Apr 20188470.000.00%83485450,610
24 Apr 2018847-8.00-0.94%83985726,293
23 Apr 2018855+10.00+1.18%849863149,077
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 Week894930894912.044935k88k52k182.01%
1 Month854936826883.040926k159k79k586.79%
3 Months725936715809.466826k335k109k18725.79%
6 Months918.51,034689819.354416k816k163k-6.5-0.71%
1 Year944.51,034689866.383316k816k131k-32.5-3.44%
3 Years9601,176689939.15924k6M172k-48-5.00%
5 Years7881,176535859.715917M156k12415.74%
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:33 V: D:20180521 14:41:34