EMIS Group (EMIS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. EMIS Group

Date Open High Low Close* Volume
11/12/2015 1,050.00p 1,077.00p 1,042.00p 1,045.00p 270509
10/12/2015 1,070.00p 1,089.10p 1,052.00p 1,055.00p 58953
09/12/2015 1,077.00p 1,106.92p 1,065.00p 1,065.00p 120135
08/12/2015 1,075.00p 1,117.00p 1,075.00p 1,116.00p 114176
07/12/2015 1,077.00p 1,116.00p 1,077.00p 1,085.00p 73583
04/12/2015 1,077.00p 1,108.00p 1,077.00p 1,089.00p 52298
03/12/2015 1,088.00p 1,112.00p 1,078.00p 1,112.00p 243203
02/12/2015 1,090.00p 1,119.00p 1,088.00p 1,088.00p 86368
01/12/2015 1,052.00p 1,099.00p 1,052.00p 1,092.00p 189611
30/11/2015 1,050.00p 1,087.00p 1,050.00p 1,078.00p 68050
27/11/2015 1,065.00p 1,080.00p 1,065.00p 1,070.00p 44808
26/11/2015 1,085.00p 1,085.00p 1,075.00p 1,078.00p 56482
25/11/2015 1,085.00p 1,085.00p 1,070.71p 1,078.00p 50408
24/11/2015 1,060.00p 1,084.00p 1,060.00p 1,080.00p 54113
23/11/2015 1,079.00p 1,079.00p 1,060.00p 1,070.00p 91869
20/11/2015 1,060.00p 1,081.00p 1,060.00p 1,068.00p 161002
19/11/2015 1,080.00p 1,088.64p 1,070.00p 1,076.00p 87494
18/11/2015 1,089.00p 1,095.00p 1,070.00p 1,086.00p 255484
17/11/2015 1,089.00p 1,089.00p 1,068.00p 1,088.00p 49897
16/11/2015 1,063.00p 1,095.00p 1,050.00p 1,063.00p 52725
13/11/2015 1,090.00p 1,106.00p 1,050.00p 1,052.00p 156875
12/11/2015 1,089.00p 1,118.00p 1,080.00p 1,109.00p 107047
11/11/2015 1,075.00p 1,100.62p 1,063.00p 1,073.00p 38930
10/11/2015 1,092.00p 1,109.83p 1,075.00p 1,075.00p 71532
09/11/2015 1,077.00p 1,100.00p 1,053.00p 1,100.00p 128194
06/11/2015 1,049.00p 1,059.00p 1,047.00p 1,048.00p 160364
05/11/2015 1,072.00p 1,074.00p 1,048.00p 1,053.00p 68473
04/11/2015 1,050.00p 1,083.40p 1,050.00p 1,056.00p 63137
03/11/2015 1,092.00p 1,092.00p 1,054.00p 1,062.00p 54114
02/11/2015 1,055.00p 1,090.00p 1,055.00p 1,065.00p 98151
30/10/2015 1,073.00p 1,089.00p 1,064.00p 1,073.00p 42988
29/10/2015 1,068.00p 1,078.00p 1,051.12p 1,074.00p 101074
28/10/2015 1,075.00p 1,075.00p 1,050.00p 1,050.00p 62623
27/10/2015 1,045.00p 1,059.00p 1,045.00p 1,052.00p 67531
26/10/2015 1,051.00p 1,075.70p 1,050.00p 1,055.00p 78381
23/10/2015 1,060.00p 1,076.00p 1,050.00p 1,057.00p 99068
22/10/2015 1,062.00p 1,072.00p 1,056.00p 1,056.00p 25234
21/10/2015 1,060.00p 1,101.75p 1,060.00p 1,075.00p 34757
20/10/2015 1,062.00p 1,096.03p 1,062.00p 1,075.00p 69324
19/10/2015 1,060.00p 1,100.00p 1,060.00p 1,082.00p 102097
16/10/2015 1,030.00p 1,104.00p 1,030.00p 1,095.00p 256511
15/10/2015 1,050.00p 1,053.00p 1,035.00p 1,045.00p 192018
14/10/2015 1,050.00p 1,072.12p 1,042.00p 1,042.00p 126059
13/10/2015 1,069.00p 1,100.00p 1,065.00p 1,069.00p 83212
12/10/2015 1,015.00p 1,114.77p 1,015.00p 1,070.00p 351982
09/10/2015 1,030.00p 1,050.00p 1,003.00p 1,017.00p 108686
08/10/2015 1,035.00p 1,066.00p 1,034.00p 1,054.00p 40650
07/10/2015 1,071.00p 1,072.00p 1,036.00p 1,038.00p 55915
06/10/2015 1,082.00p 1,089.00p 1,070.00p 1,071.00p 49024
05/10/2015 1,050.00p 1,084.00p 1,043.00p 1,083.00p 245006
02/10/2015 1,045.00p 1,050.00p 1,025.60p 1,045.00p 60215
01/10/2015 1,012.00p 1,054.00p 1,012.00p 1,045.00p 52153
30/09/2015 1,060.00p 1,060.00p 1,036.00p 1,050.00p 103105
29/09/2015 1,057.00p 1,057.00p 1,034.15p 1,037.00p 140630
28/09/2015 1,048.00p 1,050.00p 1,018.20p 1,036.00p 72741
25/09/2015 1,050.00p 1,050.00p 1,035.00p 1,039.00p 230548
24/09/2015 1,040.00p 1,044.00p 1,021.00p 1,036.00p 125993
23/09/2015 1,030.00p 1,046.00p 1,021.00p 1,045.00p 84880
22/09/2015 1,010.00p 1,050.00p 1,010.00p 1,028.00p 138995
21/09/2015 1,044.00p 1,054.00p 1,031.00p 1,044.00p 53059
18/09/2015 1,010.00p 1,049.00p 1,010.00p 1,035.00p 6234809
17/09/2015 1,045.00p 1,045.00p 1,027.00p 1,033.00p 86354
16/09/2015 1,025.00p 1,038.00p 1,011.00p 1,038.00p 628067
15/09/2015 1,020.00p 1,036.00p 1,016.28p 1,024.00p 104844
14/09/2015 1,030.00p 1,030.00p 1,013.00p 1,018.00p 93360
11/09/2015 1,010.00p 1,052.96p 1,010.00p 1,021.00p 901303
10/09/2015 1,038.00p 1,060.00p 1,016.00p 1,050.00p 65479
09/09/2015 1,030.00p 1,040.00p 1,015.00p 1,029.00p 156734
08/09/2015 1,032.00p 1,032.00p 1,016.00p 1,024.00p 1352775
07/09/2015 1,020.00p 1,039.00p 1,011.00p 1,021.00p 445826
04/09/2015 920.00p 1,005.00p 920.00p 1,005.00p 257828
03/09/2015 965.00p 965.00p 936.50p 937.00p 75123
02/09/2015 965.00p 965.00p 924.30p 940.00p 170447
01/09/2015 965.00p 965.00p 921.00p 932.00p 31826
28/08/2015 904.00p 965.59p 902.20p 941.50p 44654
27/08/2015 888.00p 917.37p 888.00p 905.50p 15971
26/08/2015 875.00p 917.00p 875.00p 901.50p 30544
25/08/2015 875.00p 913.50p 859.77p 911.50p 43078
24/08/2015 884.00p 887.83p 845.80p 871.50p 99196
21/08/2015 900.00p 924.50p 890.50p 901.00p 47532
20/08/2015 923.00p 937.25p 910.99p 922.50p 62064
19/08/2015 900.00p 925.65p 900.00p 918.50p 248255
18/08/2015 925.00p 925.00p 907.50p 924.00p 30575
17/08/2015 900.00p 925.00p 900.00p 923.00p 77699
14/08/2015 950.00p 950.00p 903.00p 921.00p 18637
13/08/2015 931.50p 932.62p 910.00p 921.50p 77689
12/08/2015 900.00p 934.50p 900.00p 927.00p 146892
11/08/2015 930.00p 940.00p 918.50p 940.00p 77512
10/08/2015 910.00p 938.00p 901.50p 919.00p 426848
07/08/2015 900.00p 917.00p 900.00p 909.50p 31874
06/08/2015 900.00p 923.00p 900.00p 914.50p 14265
05/08/2015 925.00p 925.00p 915.00p 922.00p 81768
04/08/2015 935.00p 935.00p 905.00p 925.00p 45131
03/08/2015 916.50p 937.10p 912.50p 927.50p 55101
31/07/2015 916.00p 937.50p 916.00p 918.00p 20704
30/07/2015 920.00p 941.00p 920.00p 926.00p 33571
29/07/2015 920.00p 937.00p 920.00p 937.00p 20769
28/07/2015 916.00p 939.00p 916.00p 939.00p 143281
27/07/2015 941.50p 944.70p 933.50p 940.00p 30622
24/07/2015 942.00p 944.00p 924.00p 938.50p 169891
23/07/2015 933.00p 950.00p 933.00p 942.00p 98287
22/07/2015 916.00p 948.00p 916.00p 942.50p 10417
21/07/2015 948.00p 948.00p 918.50p 948.00p 20157
20/07/2015 950.00p 964.00p 943.50p 943.50p 97580
17/07/2015 940.00p 957.50p 936.00p 957.50p 57245
16/07/2015 950.00p 964.50p 931.35p 963.00p 141246
15/07/2015 930.00p 935.00p 915.00p 930.50p 87368
14/07/2015 922.50p 932.00p 918.00p 924.00p 236998
13/07/2015 920.00p 924.50p 916.92p 923.50p 44001
10/07/2015 915.00p 924.50p 915.00p 918.50p 13603
09/07/2015 934.00p 934.00p 915.00p 927.50p 33040
08/07/2015 915.00p 924.50p 908.00p 914.50p 39002
07/07/2015 930.00p 930.00p 910.00p 917.00p 36677
06/07/2015 905.50p 924.50p 905.50p 919.00p 98557
03/07/2015 910.50p 929.00p 910.50p 927.00p 25231
02/07/2015 932.00p 932.50p 925.50p 929.00p 68323
01/07/2015 930.00p 932.00p 919.50p 927.50p 59081
30/06/2015 928.50p 936.00p 918.00p 922.00p 40980
29/06/2015 941.00p 947.72p 929.50p 937.00p 20480
26/06/2015 930.00p 944.50p 929.50p 943.50p 13472
25/06/2015 975.00p 975.00p 931.00p 945.00p 83932
24/06/2015 928.50p 960.50p 928.50p 945.00p 122971
23/06/2015 975.00p 975.00p 929.50p 942.00p 49901
22/06/2015 975.00p 975.00p 928.50p 935.00p 97181
19/06/2015 941.00p 957.78p 940.00p 947.50p 156695
18/06/2015 928.50p 949.00p 928.50p 942.50p 49428
17/06/2015 906.50p 959.00p 906.50p 952.50p 40899
16/06/2015 930.50p 930.50p 911.09p 928.50p 12866
15/06/2015 957.50p 957.50p 920.00p 932.00p 46621
12/06/2015 945.00p 960.00p 943.50p 959.00p 64010
11/06/2015 906.50p 963.50p 906.50p 950.00p 138586
10/06/2015 905.00p 964.00p 905.00p 948.00p 39918
09/06/2015 925.00p 964.00p 925.00p 943.00p 29542
08/06/2015 906.50p 963.00p 906.50p 952.00p 25880
05/06/2015 975.00p 975.00p 951.00p 951.50p 36860
04/06/2015 975.00p 975.00p 940.00p 946.00p 60232
03/06/2015 967.00p 967.50p 941.50p 944.00p 172143
02/06/2015 967.00p 970.97p 960.00p 960.00p 159632
01/06/2015 965.00p 973.50p 958.00p 966.00p 193034
29/05/2015 968.00p 968.00p 958.00p 963.00p 165642
28/05/2015 960.00p 970.00p 960.00p 965.00p 172685
27/05/2015 960.00p 966.50p 957.00p 965.00p 218554
26/05/2015 960.00p 973.50p 956.50p 961.50p 74368
22/05/2015 975.00p 975.00p 932.30p 970.50p 201717
21/05/2015 960.00p 962.40p 954.50p 960.00p 44251
20/05/2015 950.00p 950.00p 943.00p 950.00p 268069
19/05/2015 950.00p 957.50p 939.00p 950.00p 423483
18/05/2015 940.00p 940.00p 929.00p 938.00p 769090
15/05/2015 935.00p 935.00p 928.50p 935.00p 30812
14/05/2015 929.00p 940.00p 925.00p 936.00p 92902
13/05/2015 915.00p 939.50p 915.00p 925.00p 62327
12/05/2015 950.00p 950.00p 917.50p 929.00p 147638
11/05/2015 930.00p 937.50p 923.00p 928.00p 99099
08/05/2015 905.00p 940.00p 905.00p 930.00p 166899
07/05/2015 900.00p 938.00p 900.00p 920.00p 69450
06/05/2015 960.00p 960.00p 865.90p 891.00p 297451
05/05/2015 945.00p 953.00p 917.00p 935.00p 72493
01/05/2015 945.00p 945.00p 918.65p 939.00p 33108
30/04/2015 940.00p 940.00p 915.00p 940.00p 202852
29/04/2015 912.00p 940.00p 909.17p 937.00p 377558
28/04/2015 915.00p 1,000.00p 908.00p 908.00p 423293
27/04/2015 881.50p 919.50p 881.50p 900.50p 119187
24/04/2015 905.00p 920.00p 897.00p 920.00p 213690
23/04/2015 915.00p 915.00p 894.50p 896.50p 33790
22/04/2015 900.00p 919.00p 895.31p 907.00p 90906
21/04/2015 885.00p 905.00p 885.00p 891.00p 108205
20/04/2015 885.00p 903.00p 885.00p 900.00p 10113
17/04/2015 904.50p 904.50p 888.90p 901.50p 8547
16/04/2015 910.00p 924.50p 900.79p 904.00p 156133
15/04/2015 925.00p 925.00p 904.50p 910.00p 86080
14/04/2015 913.00p 924.50p 900.00p 906.50p 149024
13/04/2015 913.00p 913.00p 891.50p 898.50p 46259
10/04/2015 925.00p 925.00p 886.00p 900.50p 51494
09/04/2015 910.00p 910.00p 885.50p 900.50p 956024
08/04/2015 900.00p 910.00p 893.00p 900.50p 437394
07/04/2015 895.00p 899.50p 876.50p 894.50p 118104
02/04/2015 885.00p 885.00p 850.00p 860.00p 57337
01/04/2015 867.00p 886.00p 850.50p 860.00p 44008
31/03/2015 870.50p 872.42p 850.50p 863.50p 70767
30/03/2015 850.00p 913.86p 850.00p 872.00p 23908
27/03/2015 888.00p 911.00p 854.25p 896.00p 31629
26/03/2015 890.00p 895.00p 880.50p 886.50p 19834
25/03/2015 882.00p 904.00p 870.50p 886.50p 353308
24/03/2015 880.00p 900.35p 873.00p 882.00p 281933
23/03/2015 870.00p 883.50p 862.30p 880.00p 666879
20/03/2015 850.00p 875.60p 850.00p 870.00p 73061
19/03/2015 859.00p 894.80p 857.11p 887.00p 37433
18/03/2015 855.00p 871.50p 851.50p 860.00p 33756
17/03/2015 869.00p 873.00p 859.00p 873.00p 15463
16/03/2015 855.00p 870.00p 851.50p 870.00p 18569
13/03/2015 850.00p 875.50p 850.00p 856.00p 15124
12/03/2015 900.00p 900.00p 850.00p 879.00p 43989
11/03/2015 835.00p 886.50p 835.00p 876.50p 981538
10/03/2015 857.00p 865.00p 842.50p 865.00p 15380
09/03/2015 869.50p 888.95p 844.68p 859.50p 52441
06/03/2015 862.50p 869.50p 858.25p 869.50p 29611
05/03/2015 855.00p 873.00p 855.00p 864.00p 47177
04/03/2015 865.00p 865.00p 842.91p 865.00p 35882
03/03/2015 835.00p 865.50p 835.00p 839.00p 42844
02/03/2015 890.00p 890.00p 861.00p 866.00p 19454

*Close Price adjusted for both dividends and splits