EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/02/2015 867.00p 869.00p 852.00p 865.00p 85499
26/02/2015 867.00p 867.04p 855.00p 865.00p 170001
25/02/2015 867.00p 880.00p 856.50p 865.00p 95648
24/02/2015 865.00p 885.00p 860.40p 864.50p 85890
23/02/2015 854.50p 865.00p 846.00p 862.50p 165063
20/02/2015 865.00p 865.00p 827.00p 848.00p 579978
19/02/2015 850.00p 850.00p 828.50p 848.00p 81261
18/02/2015 855.00p 855.00p 841.00p 850.00p 97512
17/02/2015 860.00p 860.00p 844.50p 850.00p 106458
16/02/2015 865.00p 865.00p 832.50p 832.50p 29823
13/02/2015 820.00p 848.21p 820.00p 847.00p 51864
12/02/2015 875.00p 875.00p 830.65p 840.50p 9253
11/02/2015 860.00p 860.00p 832.00p 849.00p 8742
10/02/2015 860.00p 860.00p 843.00p 850.00p 110827
09/02/2015 847.00p 847.00p 836.00p 845.00p 60092
06/02/2015 845.00p 845.00p 835.00p 845.00p 33797
05/02/2015 843.50p 845.00p 831.68p 843.00p 20562
04/02/2015 834.00p 855.50p 834.00p 844.50p 54637
03/02/2015 830.50p 845.27p 830.50p 842.00p 38771
02/02/2015 870.00p 870.00p 838.60p 845.00p 84701
30/01/2015 825.00p 865.00p 825.00p 848.00p 153178
29/01/2015 840.50p 845.00p 837.00p 838.00p 23046
28/01/2015 848.00p 848.00p 840.50p 845.00p 133150
27/01/2015 839.00p 850.00p 839.00p 845.00p 303231
26/01/2015 848.00p 860.00p 833.81p 843.00p 43860
23/01/2015 825.00p 855.00p 825.00p 852.00p 114757
22/01/2015 835.00p 850.93p 833.50p 838.00p 64989
21/01/2015 830.00p 845.00p 829.25p 834.00p 371056
20/01/2015 820.00p 837.00p 820.00p 834.00p 115086
19/01/2015 815.00p 838.00p 815.00p 835.00p 37118
16/01/2015 830.00p 845.00p 829.63p 836.00p 48659
15/01/2015 830.00p 832.00p 824.50p 830.00p 23381
14/01/2015 833.00p 846.00p 826.03p 830.00p 39403
13/01/2015 833.00p 843.65p 817.50p 824.00p 127642
12/01/2015 850.00p 852.00p 833.00p 846.00p 42186
09/01/2015 850.00p 850.00p 840.00p 840.00p 33416
08/01/2015 840.00p 854.50p 835.27p 850.00p 75163
07/01/2015 855.00p 860.00p 828.90p 860.00p 10687
06/01/2015 873.00p 873.00p 827.00p 855.00p 39287
05/01/2015 863.50p 869.97p 855.00p 861.50p 7589
02/01/2015 857.00p 873.05p 850.00p 850.00p 8737
31/12/2014 860.50p 874.15p 852.50p 870.00p 3244
30/12/2014 817.00p 863.97p 810.00p 854.50p 36386
29/12/2014 829.50p 850.00p 806.40p 850.00p 12875
24/12/2014 825.00p 845.00p 825.00p 845.00p 1693
23/12/2014 815.00p 830.50p 815.00p 818.50p 692047
22/12/2014 810.50p 830.00p 810.00p 821.00p 20756
19/12/2014 810.00p 815.00p 808.00p 815.00p 58116
18/12/2014 780.00p 814.33p 780.00p 811.00p 11070
17/12/2014 780.00p 814.25p 780.00p 810.00p 27143
16/12/2014 809.00p 815.00p 790.00p 800.00p 33876
15/12/2014 815.00p 815.00p 809.00p 809.00p 7873
12/12/2014 820.00p 820.00p 806.50p 809.00p 9295
11/12/2014 810.00p 819.50p 805.00p 815.00p 55153
10/12/2014 809.00p 811.50p 805.00p 805.00p 13834
09/12/2014 820.00p 820.00p 805.00p 809.00p 24496
08/12/2014 825.00p 825.00p 805.00p 805.00p 28961
05/12/2014 802.00p 819.41p 798.59p 805.00p 247096
04/12/2014 807.50p 822.00p 796.75p 817.00p 14028
03/12/2014 798.00p 805.38p 784.50p 800.00p 162688
02/12/2014 800.00p 807.00p 797.75p 800.00p 59887
01/12/2014 785.00p 808.00p 785.00p 800.00p 5918
28/11/2014 800.00p 819.03p 800.00p 800.00p 79939
27/11/2014 805.00p 816.40p 800.00p 800.00p 28234
26/11/2014 816.50p 822.50p 805.00p 805.00p 11593
25/11/2014 799.50p 825.00p 785.48p 800.00p 57110
24/11/2014 770.00p 810.00p 757.00p 810.00p 272235
21/11/2014 752.50p 764.14p 745.00p 750.00p 34348
20/11/2014 755.00p 764.60p 755.00p 761.25p 10609
19/11/2014 756.00p 770.50p 750.98p 756.50p 143739
18/11/2014 755.00p 765.50p 753.00p 765.50p 74434
17/11/2014 765.00p 765.00p 740.00p 743.50p 35704
14/11/2014 758.50p 771.00p 749.50p 771.00p 8010
13/11/2014 758.00p 764.00p 740.00p 749.50p 65560
12/11/2014 774.00p 785.50p 758.00p 765.50p 19857
11/11/2014 766.50p 781.95p 758.00p 758.00p 472827
10/11/2014 758.50p 770.00p 757.72p 769.50p 31957
07/11/2014 758.50p 789.71p 758.00p 758.00p 8004
06/11/2014 770.00p 784.50p 739.88p 778.00p 37424
05/11/2014 741.50p 790.00p 732.50p 765.00p 124595
04/11/2014 725.00p 755.00p 725.00p 754.00p 63751
03/11/2014 733.00p 750.00p 716.50p 732.00p 13419
31/10/2014 735.00p 750.00p 730.35p 750.00p 8091
30/10/2014 730.00p 732.60p 726.00p 731.00p 158310
29/10/2014 730.00p 730.00p 716.27p 726.00p 5535
28/10/2014 723.00p 731.25p 720.50p 729.50p 8662
27/10/2014 717.50p 729.00p 717.00p 724.50p 11573
24/10/2014 733.00p 735.00p 712.50p 735.00p 54476
23/10/2014 722.00p 727.50p 715.00p 725.00p 115326
22/10/2014 710.50p 734.50p 705.00p 727.50p 15683
21/10/2014 733.00p 747.83p 713.50p 713.50p 83614
20/10/2014 733.00p 743.75p 725.00p 730.50p 27510
17/10/2014 738.00p 748.13p 738.00p 740.00p 49451
16/10/2014 727.50p 745.00p 718.00p 740.00p 25840
15/10/2014 740.00p 750.00p 735.00p 737.00p 203576
14/10/2014 741.00p 749.50p 735.00p 740.00p 25267
13/10/2014 774.50p 775.00p 736.00p 743.50p 19987
10/10/2014 739.50p 765.53p 723.50p 740.00p 12099
09/10/2014 744.50p 767.36p 743.00p 747.00p 17825
08/10/2014 750.00p 768.50p 734.50p 745.50p 9706
07/10/2014 745.00p 752.00p 740.00p 747.50p 12263
06/10/2014 735.00p 750.61p 735.00p 743.50p 45073
03/10/2014 740.00p 754.50p 733.00p 740.00p 26355
02/10/2014 730.00p 740.00p 730.00p 740.00p 23341
01/10/2014 740.00p 742.50p 730.00p 735.00p 13843
30/09/2014 740.00p 752.00p 740.00p 743.50p 79582
29/09/2014 740.50p 754.00p 740.00p 754.00p 6135
26/09/2014 756.00p 756.00p 745.00p 745.00p 14446
25/09/2014 748.50p 775.00p 747.00p 772.50p 39162
24/09/2014 755.00p 775.00p 727.59p 757.00p 9939
23/09/2014 775.00p 780.00p 758.43p 776.50p 5627
22/09/2014 750.00p 775.00p 744.60p 775.00p 10222
19/09/2014 747.50p 770.27p 730.00p 747.50p 8725
18/09/2014 743.00p 758.91p 743.00p 748.50p 6579
17/09/2014 735.00p 747.70p 735.00p 747.00p 7645
16/09/2014 773.00p 773.00p 726.15p 738.50p 16945
15/09/2014 738.00p 765.80p 738.00p 761.50p 113612
12/09/2014 755.50p 773.00p 755.00p 755.50p 17434
11/09/2014 754.50p 772.81p 754.50p 771.00p 4842
10/09/2014 763.00p 768.00p 727.15p 748.00p 348711
09/09/2014 760.00p 775.00p 756.30p 760.00p 27532
08/09/2014 775.00p 775.00p 745.00p 756.50p 23620
05/09/2014 749.50p 760.00p 736.50p 758.00p 148305
04/09/2014 721.50p 741.32p 720.50p 730.50p 5419
03/09/2014 712.00p 760.75p 712.00p 740.50p 15886
02/09/2014 717.00p 729.50p 717.00p 729.00p 8169
01/09/2014 724.50p 724.50p 710.00p 719.75p 6777
29/08/2014 712.00p 727.23p 712.00p 718.00p 190250
28/08/2014 706.50p 715.56p 706.50p 715.00p 4407
27/08/2014 713.00p 719.50p 708.45p 715.00p 17544
26/08/2014 698.00p 715.00p 698.00p 706.50p 7143
22/08/2014 714.00p 715.00p 705.57p 714.50p 6022
21/08/2014 720.00p 720.00p 703.50p 710.00p 28195
20/08/2014 710.00p 710.00p 697.90p 704.50p 42874
19/08/2014 690.50p 710.00p 690.00p 693.00p 12743
18/08/2014 691.50p 715.23p 690.00p 692.50p 9141
15/08/2014 693.50p 722.69p 690.50p 691.00p 5317
14/08/2014 693.00p 700.00p 690.00p 695.00p 10039
13/08/2014 692.50p 705.00p 683.50p 685.50p 134700
12/08/2014 695.00p 703.15p 695.00p 699.25p 2995
11/08/2014 687.00p 704.20p 687.00p 700.50p 4924
08/08/2014 729.50p 729.50p 688.50p 704.00p 4816
07/08/2014 680.00p 710.00p 680.00p 704.00p 36586
06/08/2014 700.50p 708.00p 685.00p 701.00p 12643
05/08/2014 702.00p 718.00p 701.00p 710.00p 17666
04/08/2014 700.50p 712.50p 700.00p 712.50p 12913
01/08/2014 702.50p 743.74p 702.00p 708.00p 5325
31/07/2014 736.50p 736.50p 700.50p 702.00p 5885
30/07/2014 718.50p 718.53p 700.00p 713.50p 64632
29/07/2014 729.50p 729.50p 709.00p 725.50p 8973
28/07/2014 750.00p 750.00p 720.00p 720.00p 16441
25/07/2014 720.00p 745.00p 720.00p 732.50p 7743
24/07/2014 720.50p 739.00p 720.50p 726.00p 9283
23/07/2014 702.00p 735.00p 702.00p 725.50p 18359
22/07/2014 702.50p 716.50p 702.00p 716.50p 25189
21/07/2014 702.00p 728.35p 702.00p 713.00p 15557
18/07/2014 717.00p 724.50p 698.50p 702.00p 12913
17/07/2014 710.50p 722.50p 677.50p 722.50p 7649
16/07/2014 712.50p 724.22p 677.50p 677.50p 9142
15/07/2014 706.50p 712.90p 700.00p 709.00p 257565
14/07/2014 687.50p 710.00p 687.50p 707.00p 24588
11/07/2014 695.50p 719.50p 683.00p 710.00p 277677
10/07/2014 740.00p 740.00p 702.00p 719.50p 11553
09/07/2014 701.50p 729.50p 701.50p 715.00p 7936
08/07/2014 700.00p 729.65p 700.00p 729.50p 17283
07/07/2014 724.00p 730.00p 700.00p 705.00p 20956
04/07/2014 720.50p 732.97p 719.00p 730.00p 7128
03/07/2014 730.00p 730.50p 720.50p 727.50p 37005
02/07/2014 725.50p 730.00p 720.86p 725.00p 6356
01/07/2014 730.00p 732.00p 725.00p 729.50p 19770
30/06/2014 725.50p 737.38p 725.50p 732.00p 573677
27/06/2014 745.00p 745.00p 725.50p 734.50p 12390
26/06/2014 745.00p 745.00p 732.50p 735.50p 2733
25/06/2014 749.50p 750.00p 734.80p 744.00p 9783
24/06/2014 747.00p 747.00p 735.00p 740.50p 5157
23/06/2014 749.50p 749.50p 727.00p 745.00p 8229
20/06/2014 735.00p 754.50p 731.00p 742.00p 132011
19/06/2014 775.00p 775.00p 731.50p 743.50p 114590
18/06/2014 730.50p 774.00p 730.50p 773.50p 9846
17/06/2014 756.50p 759.50p 740.00p 752.50p 2202
16/06/2014 759.50p 762.50p 738.45p 759.50p 66969
13/06/2014 754.00p 767.50p 752.60p 762.50p 35025
12/06/2014 753.00p 770.00p 749.00p 767.00p 14036
11/06/2014 755.00p 755.00p 747.00p 754.50p 14842
10/06/2014 751.00p 760.00p 732.00p 760.00p 15198
09/06/2014 761.50p 779.38p 737.00p 737.00p 26693
06/06/2014 750.00p 780.00p 749.50p 763.00p 64010
05/06/2014 707.00p 757.50p 707.00p 753.50p 170955
04/06/2014 729.00p 745.00p 723.00p 737.00p 55579
03/06/2014 755.00p 771.03p 716.44p 731.00p 342938
02/06/2014 704.00p 754.09p 700.50p 746.50p 14952
30/05/2014 703.50p 705.00p 686.50p 705.00p 14325
29/05/2014 669.00p 697.70p 666.21p 697.50p 12033
28/05/2014 664.50p 685.00p 664.50p 670.00p 2148
27/05/2014 670.00p 690.00p 670.00p 685.00p 33624
23/05/2014 668.00p 672.64p 662.47p 672.50p 9218
22/05/2014 651.00p 674.00p 650.00p 669.50p 31418
21/05/2014 653.50p 671.50p 650.00p 662.00p 14016
20/05/2014 649.50p 661.50p 649.50p 654.50p 197514
19/05/2014 651.00p 652.50p 639.13p 650.50p 29604

*Close Price adjusted for both dividends and splits