Emis Share Price History (EMIS)

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
	-5.00p	-0.56%	881.00p	879.00p	883.00p	923.00p	860.00p	870.00p	73,725	16:35:26

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Software & Computer Services	160.4	10.9	12.8	68.8	557.77

Emis (EMIS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
07 Dec 2018	886	-6.00	-0.67%	884	901	72,064
06 Dec 2018	892	-44.00	-4.70%	892	950	70,685
05 Dec 2018	936	-3.00	-0.32%	925	943	89,524
04 Dec 2018	939	+8.00	+0.86%	925	950	1,654,642
03 Dec 2018	931	+4.00	+0.43%	906	935	157,905
30 Nov 2018	927	+13.00	+1.42%	900	932	458,285
29 Nov 2018	914	+4.00	+0.44%	905	931	123,641
28 Nov 2018	910	-10.00	-1.09%	890	918	120,810
27 Nov 2018	920	+7.00	+0.77%	894	925	182,650
26 Nov 2018	913	+5.00	+0.55%	894	919	70,552
23 Nov 2018	908	-12.00	-1.30%	905	917	28,994
22 Nov 2018	920	+8.00	+0.88%	906	927	120,589
21 Nov 2018	912	+1.00	+0.11%	908	923	140,497
20 Nov 2018	911	-3.00	-0.33%	899	925	250,512
19 Nov 2018	914	+4.00	+0.44%	900	925	84,852
16 Nov 2018	910	-15.00	-1.62%	910	930	66,145
15 Nov 2018	925	+28.00	+3.12%	897	960	108,962
14 Nov 2018	897	-58.00	-6.07%	894	950	119,958
13 Nov 2018	955	+48.00	+5.29%	900	955	163,981
12 Nov 2018	907	-36.00	-3.82%	907	948	154,255

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	925	950	860	934.7584	71k	2M	409k	-44	-4.76%
1 Month	948	960	860	926.5020	29k	2M	212k	-67	-7.07%
3 Months	1,036	1,074	860	950.4254	26k	2M	155k	-155	-14.96%
6 Months	974	1,074	857	943.4736	26k	2M	131k	-93	-9.55%
1 Year	953	1,074	689	873.9387	16k	2M	144k	-72	-7.56%
3 Years	1,052	1,176	689	925.6895	4k	2M	166k	-171	-16.25%
5 Years	645	1,176	535	876.9841	2k	7M	162k	236	36.59%