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
  +1.50p +0.16% 959.50p 957.00p 962.50p 962.50p 953.00p 953.00p 71,454 11:20:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.6 607.47

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
08 Dec 2017958+13.00+1.38%938960476,567
07 Dec 2017945.00006+2.00+0.21%931947.00006270,217
06 Dec 2017942.99993+12.50+1.34%910.5960285,702
05 Dec 2017930.50006+5.50+0.59%912.593649,550
04 Dec 2017925-11.50-1.23%925979.5111,704
01 Dec 2017936.5-6.00-0.64%93595236,793
30 Nov 2017942.5+12.00+1.29%93095199,491
29 Nov 2017930.50006-9.50-1.01%93095443,610
28 Nov 2017939.99993+4.50+0.48%926950.598,665
27 Nov 2017935.5+22.00+2.41%925955.561,745
24 Nov 2017913.5-18.50-1.98%905.5931.5000648,210
23 Nov 2017932-12.00-1.27%926.4999394932,594
22 Nov 2017944.000060.000.00%925.49993957.4999365,397
21 Nov 2017944.00006+0.50+0.05%93595130,057
20 Nov 2017943.5+7.50+0.80%918.5964.588,168
17 Nov 2017936-12.00-1.27%93095782,544
16 Nov 2017948.00006+11.50+1.23%934.02996958250,282
15 Nov 2017936.5+3.00+0.32%919.4705896161,835
14 Nov 2017933.5+13.50+1.47%907.5948.591,942
13 Nov 2017920-1.50-0.16%90293159,657
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 Week939979.5910.5947.237950k477k239k20.52.18%
1 Month915.5979.5902942.936330k477k117k444.81%
3 Months933979.5895.5943.122723k517k96k26.52.84%
6 Months939.51,015873940.286322k517k99k202.13%
1 Year9101,015815918.482015k1M151k49.55.44%
3 Years8151,176780950.90422k6M169k144.517.73%
5 Years8751,176535854.764807M152k84.59.66%
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:20171211 11:35:56