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 +0.35% 865.00p 865.00p 867.00p 874.00p 860.00p 860.00p 154,951 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 160.4 10.9 12.8 67.6 547.64

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jul 2018862+2.00+0.23%857872111,494
12 Jul 20188600.000.00%85987374,407
11 Jul 2018860-26.00-2.93%859878150,955
10 Jul 20188860.000.00%858900105,875
09 Jul 2018886+6.00+0.68%870892133,172
06 Jul 2018880-1.00-0.11%87789048,721
05 Jul 2018881-3.00-0.34%87889183,767
04 Jul 2018884-5.00-0.56%87989553,528
03 Jul 2018889+7.00+0.79%88389665,579
02 Jul 2018882-8.00-0.90%87890383,154
29 Jun 2018890-4.00-0.45%889926139,387
28 Jun 2018894+6.00+0.68%879902238,971
27 Jun 2018888-7.00-0.78%88089757,626
26 Jun 20188950.000.00%886902251,658
25 Jun 20188950.000.00%88089770,188
22 Jun 2018895+3.00+0.34%880906126,215
21 Jun 2018892-11.00-1.22%889927148,147
20 Jun 2018903-4.00-0.44%90091680,982
19 Jun 2018907+3.00+0.33%89790993,062
18 Jun 2018904+3.00+0.33%900917106,415
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 Week877900857871.179374k155k115k-12-1.37%
1 Month917927857887.467749k252k111k-52-5.67%
3 Months854984826898.053320k252k87k111.29%
6 Months970985689797.473616k816k151k-105-10.82%
1 Year9081,034689862.527516k816k128k-43-4.74%
3 Years9501,176689938.04554k6M173k-85-8.95%
5 Years770.51,176535860.83332k7M159k94.512.26%
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:43 V: D:20180716 20:33:43