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
  +11.00p +1.53% 730.00p 727.00p 730.00p 734.00p 714.00p 725.00p 156,956 16:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 24.0 462.17

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Feb 2018730+11.00+1.53%714734156,956
15 Feb 2018718.99993-5.00-0.69%711740615,410
14 Feb 2018724.000060.000.00%714730683,213
13 Feb 2018724.00006-1.00-0.14%717.99993730246,123
12 Feb 2018725+2.00+0.28%717.9999372777,602
09 Feb 2018723.00006+13.00+1.83%707727237,197
08 Feb 2018710-10.00-1.39%70672533,260
07 Feb 2018719.99993+1.00+0.14%700729445,426
06 Feb 2018718.99993+14.00+1.99%689.00006719.99993560,986
05 Feb 2018705-30.00-4.08%700737815,725
02 Feb 2018735-5.00-0.68%731747.99993406,289
01 Feb 2018740-9.00-1.20%733763400,671
31 Jan 2018748.99993-15.00-1.96%746770549,282
30 Jan 2018764-33.00-4.14%761785.00006323,251
29 Jan 2018797+18.00+2.31%775803448,972
26 Jan 2018779+9.00+1.17%761782.9999394,492
25 Jan 2018770+1.00+0.13%725779.99993165,957
24 Jan 2018769-9.00-1.16%763816.0000662,468
23 Jan 2018778+1.00+0.13%77080262,155
22 Jan 2018777-7.00-0.89%771804403,669
19 Jan 2018783.99993+17.00+2.22%770795576,039
18 Jan 2018767-196.00-20.35%700825769,192
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 Week713740707722.259478k683k372k172.38%
1 Month770816689740.853733k816k360k-40-5.19%
3 Months9251,034689828.074716k816k222k-195-21.08%
6 Months9571,034689865.610316k816k149k-227-23.72%
1 Year8821,034689891.512316k979k156k-152-17.23%
3 Years8651,176689943.38474k6M178k-135-15.61%
5 Years7201,176535857.930417M156k101.39%
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:20180218 08:52:19