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
  +2.00p +0.21% 951.00p 938.00p 947.50p 957.50p 931.50p 932.00p 109,293 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 158.7 25.3 30.4 31.3 602.09

Emis (EMIS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Oct 2017951+2.00+0.21%931.50006957.49993109,293
19 Oct 2017949-2.00-0.21%946.5955.561,317
18 Oct 2017951-4.00-0.42%944.00006959.4999334,866
17 Oct 2017955-2.50-0.26%942.99993959.1898831,512
16 Oct 2017957.49993+7.00+0.74%938.7370696665,088
13 Oct 2017950.5+7.50+0.80%936.595255,535
12 Oct 2017942.99993-9.00-0.95%93595522,534
11 Oct 2017952+25.00+2.70%922.5952.566,714
10 Oct 2017927-21.00-2.22%917.595580,054
09 Oct 2017948.00006-4.00-0.42%898.5000696052,668
06 Oct 2017952+27.00+2.92%919.5954.5127,520
05 Oct 2017925-5.00-0.54%911.99993940.9999330,365
04 Oct 2017930-1.50-0.16%918.593751,906
03 Oct 2017931.50006+10.00+1.09%923939.530,920
02 Oct 2017921.5-1.00-0.11%910.5929137,893
29 Sep 2017922.5-10.50-1.13%895.49993953.559,198
28 Sep 2017933+1.00+0.11%930949.595,214
27 Sep 2017932+10.50+1.14%895.49993944.0000646,044
26 Sep 2017921.5-4.50-0.49%911.9999393478,748
25 Sep 2017926+8.50+0.93%911.593290,814
22 Sep 2017917.5-7.50-0.81%903929.50006113,923
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 Week945.5966931.5952.605732k109k50k5.50.58%
1 Month926.5966895.5935.317223k138k67k24.52.64%
3 Months935.51,015895.5945.229723k254k86k15.51.66%
6 Months9001,015873937.112222k429k116k515.67%
1 Year875.51,015793902.767415k1M176k75.58.62%
3 Years7331,176712.5947.61062k6M167k21829.74%
5 Years8801,176535852.878807M151k718.07%
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:41 V: D:20171022 11:46:28