Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
EMIS Group (EMIS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2010 | 385.00p | 388.43p | 362.00p | 362.00p | 35628 |
| 28/05/2010 | 375.00p | 392.00p | 375.00p | 377.75p | 11372 |
| 27/05/2010 | 365.00p | 390.80p | 365.00p | 380.00p | 33071 |
| 26/05/2010 | 360.00p | 380.00p | 360.00p | 375.00p | 8964 |
| 25/05/2010 | 363.00p | 365.00p | 360.00p | 360.00p | 14215 |
| 24/05/2010 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/05/2010 | 365.00p | 375.00p | 360.00p | 370.00p | 43778 |
| 20/05/2010 | 380.00p | 388.00p | 365.00p | 372.50p | 32986 |
| 19/05/2010 | 385.00p | 385.00p | 385.00p | 385.00p | 15500 |
| 18/05/2010 | 380.00p | 390.00p | 380.00p | 385.00p | 75268 |
| 17/05/2010 | 392.00p | 392.00p | 380.00p | 389.00p | 7100 |
| 14/05/2010 | 395.00p | 409.90p | 395.00p | 399.00p | 7850 |
| 13/05/2010 | 385.00p | 413.00p | 373.00p | 405.50p | 212543 |
| 12/05/2010 | 357.00p | 380.00p | 357.00p | 377.50p | 28663 |
| 11/05/2010 | 347.50p | 348.00p | 345.00p | 345.00p | 5000 |
| 10/05/2010 | 350.00p | 355.00p | 347.50p | 347.50p | 289702 |
| 07/05/2010 | 338.00p | 338.00p | 335.00p | 335.00p | 100015 |
| 06/05/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/05/2010 | 335.00p | 345.00p | 335.00p | 345.00p | 25013 |
| 04/05/2010 | 340.00p | 350.00p | 333.00p | 337.50p | 55635 |
| 30/04/2010 | 348.50p | 353.00p | 348.50p | 350.00p | 612 |
| 29/04/2010 | 363.00p | 363.00p | 345.00p | 348.50p | 219580 |
| 28/04/2010 | 365.00p | 365.50p | 363.00p | 365.50p | 4400 |
| 27/04/2010 | 375.00p | 375.00p | 370.50p | 370.50p | 5200 |
| 26/04/2010 | 368.00p | 373.00p | 368.00p | 369.50p | 100 |
| 23/04/2010 | 368.00p | 368.00p | 366.00p | 368.00p | 3000 |
| 22/04/2010 | 381.00p | 381.00p | 370.00p | 375.50p | 4420 |
| 21/04/2010 | 375.50p | 377.65p | 374.50p | 374.50p | 4328 |
| 20/04/2010 | 375.00p | 379.04p | 365.00p | 375.50p | 163661 |
| 19/04/2010 | 377.50p | 380.00p | 377.50p | 380.00p | 22965 |
| 16/04/2010 | 380.00p | 383.70p | 375.65p | 377.50p | 3400 |
| 15/04/2010 | 380.00p | 383.70p | 380.00p | 380.00p | 1715 |
| 14/04/2010 | 380.00p | 383.70p | 380.00p | 380.00p | 4446 |
| 13/04/2010 | 375.00p | 383.00p | 372.40p | 380.00p | 17407 |
| 12/04/2010 | 360.00p | 372.40p | 355.00p | 368.50p | 25792 |
| 09/04/2010 | 360.00p | 369.00p | 355.00p | 362.25p | 11727 |
| 08/04/2010 | 348.00p | 370.00p | 348.00p | 365.00p | 1081233 |
| 07/04/2010 | 344.00p | 353.00p | 344.00p | 350.50p | 164333 |
| 06/04/2010 | 348.00p | 353.60p | 336.00p | 341.50p | 27611 |
| 01/04/2010 | 351.50p | 354.20p | 349.00p | 351.50p | 9966 |
| 31/03/2010 | 350.00p | 355.00p | 345.00p | 351.50p | 15023 |
| 30/03/2010 | 333.75p | 357.40p | 330.00p | 350.00p | 190806 |
| 29/03/2010 | 320.00p | 330.00p | 309.00p | 329.00p | 2157353 |
*Close Price adjusted for both dividends and splits