EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2023 1,922.00p 1,920.00p 1,920.00p 1,920.00p 0
26/10/2023 1,922.00p 1,922.00p 1,918.00p 1,920.00p 843683
25/10/2023 1,918.00p 1,920.00p 1,918.00p 1,920.00p 167736
24/10/2023 1,918.00p 1,920.00p 1,918.00p 1,918.00p 589894
23/10/2023 1,922.00p 1,922.00p 1,918.00p 1,918.00p 14432
20/10/2023 1,920.00p 1,920.00p 1,916.00p 1,920.00p 3454206
19/10/2023 1,922.00p 1,922.00p 1,917.00p 1,918.00p 234310
18/10/2023 1,918.00p 1,920.00p 1,918.00p 1,918.00p 21662
17/10/2023 1,916.00p 1,920.00p 1,915.00p 1,920.00p 141735
16/10/2023 1,914.00p 1,926.00p 1,914.00p 1,916.00p 163918
13/10/2023 1,914.00p 1,916.00p 1,914.00p 1,914.00p 74650
12/10/2023 1,914.00p 1,916.00p 1,914.00p 1,914.00p 1670940
11/10/2023 1,914.00p 1,916.00p 1,914.00p 1,914.00p 26175
10/10/2023 1,914.00p 1,916.00p 1,914.00p 1,914.00p 49319
09/10/2023 1,916.00p 1,916.00p 1,912.80p 1,916.00p 125195
06/10/2023 1,914.00p 1,918.00p 1,912.00p 1,914.00p 77133
05/10/2023 1,914.00p 1,918.00p 1,912.00p 1,912.00p 297683
04/10/2023 1,934.00p 1,934.00p 1,932.00p 1,932.00p 68667
03/10/2023 1,932.00p 1,934.16p 1,932.00p 1,934.00p 91557
02/10/2023 1,932.00p 1,934.16p 1,932.00p 1,932.00p 150670
29/09/2023 1,932.00p 1,935.00p 1,932.00p 1,932.00p 1213102
28/09/2023 1,914.00p 1,924.00p 1,914.00p 1,922.00p 20017
27/09/2023 1,922.00p 1,924.00p 1,916.00p 1,920.00p 178052
26/09/2023 1,920.00p 1,922.00p 1,916.40p 1,920.00p 57372
25/09/2023 1,916.00p 1,920.00p 1,916.00p 1,916.00p 40444
22/09/2023 1,922.00p 1,926.00p 1,916.00p 1,916.00p 37813
21/09/2023 1,914.00p 1,922.00p 1,914.00p 1,920.00p 641150
20/09/2023 1,916.00p 1,918.00p 1,916.00p 1,916.00p 1282193
19/09/2023 1,910.00p 1,918.00p 1,910.00p 1,916.00p 59244
18/09/2023 1,918.00p 1,919.40p 1,910.00p 1,914.00p 63867
15/09/2023 1,918.00p 1,923.10p 1,916.00p 1,916.00p 133358
14/09/2023 1,918.00p 1,920.00p 1,914.48p 1,920.00p 84162
13/09/2023 1,924.00p 1,924.00p 1,904.89p 1,916.00p 2254610
12/09/2023 1,922.00p 1,924.00p 1,920.00p 1,920.00p 825128
11/09/2023 1,916.00p 1,926.00p 1,916.00p 1,922.00p 52012
08/09/2023 1,924.00p 1,924.00p 1,918.34p 1,920.00p 1177963
07/09/2023 1,926.00p 1,944.00p 1,918.00p 1,918.00p 390239
06/09/2023 1,920.00p 1,920.00p 1,916.00p 1,918.00p 69093
05/09/2023 1,914.00p 1,918.00p 1,914.00p 1,916.00p 100331
04/09/2023 1,916.00p 1,924.80p 1,914.00p 1,914.00p 81593
01/09/2023 1,912.00p 1,918.15p 1,912.00p 1,916.00p 107004
31/08/2023 1,914.00p 1,914.00p 1,912.00p 1,914.00p 256673
30/08/2023 1,916.00p 1,916.00p 1,912.00p 1,912.00p 103234
29/08/2023 1,920.00p 1,920.00p 1,912.00p 1,914.00p 118140
25/08/2023 1,912.00p 1,912.00p 1,910.00p 1,912.00p 245826
24/08/2023 1,912.00p 1,912.00p 1,910.00p 1,912.00p 245890
23/08/2023 1,912.00p 1,912.00p 1,910.00p 1,910.00p 66456
22/08/2023 1,910.00p 1,912.00p 1,908.00p 1,910.00p 239855
21/08/2023 1,908.00p 1,912.00p 1,908.00p 1,908.00p 1539445
18/08/2023 1,912.00p 1,912.00p 1,908.00p 1,908.00p 280416
17/08/2023 1,908.00p 1,910.27p 1,908.00p 1,910.00p 925712
16/08/2023 1,908.00p 1,910.00p 1,906.00p 1,908.00p 671097
15/08/2023 1,910.00p 1,910.00p 1,908.00p 1,908.00p 999099
14/08/2023 1,906.00p 1,910.00p 1,906.00p 1,908.00p 5585782
11/08/2023 1,904.00p 1,914.00p 1,898.67p 1,908.00p 15184009
10/08/2023 1,524.00p 1,526.00p 1,508.00p 1,526.00p 525107
09/08/2023 1,510.00p 1,526.00p 1,497.00p 1,504.00p 513890
08/08/2023 1,482.00p 1,510.00p 1,482.00p 1,510.00p 413730
07/08/2023 1,494.00p 1,494.05p 1,484.00p 1,488.00p 390957
04/08/2023 1,500.00p 1,504.00p 1,488.00p 1,498.00p 917415
03/08/2023 1,482.00p 1,498.00p 1,482.00p 1,498.00p 443751
02/08/2023 1,512.00p 1,512.00p 1,482.00p 1,486.00p 179282
01/08/2023 1,456.00p 1,526.00p 1,456.00p 1,500.00p 1286960
31/07/2023 1,430.00p 1,492.00p 1,414.00p 1,452.00p 580715
28/07/2023 1,422.00p 1,442.00p 1,420.00p 1,438.00p 164035
27/07/2023 1,434.00p 1,448.00p 1,420.00p 1,422.00p 173025
26/07/2023 1,460.00p 1,460.00p 1,436.00p 1,448.00p 368825
25/07/2023 1,438.00p 1,456.60p 1,428.01p 1,452.00p 1033149
24/07/2023 1,446.00p 1,472.00p 1,420.00p 1,422.00p 220752
21/07/2023 1,452.00p 1,472.00p 1,450.00p 1,456.00p 179685
20/07/2023 1,430.00p 1,486.00p 1,424.76p 1,450.00p 130933
19/07/2023 1,410.00p 1,515.00p 1,410.00p 1,462.00p 1347694
18/07/2023 1,434.00p 1,439.52p 1,404.00p 1,422.00p 426898
17/07/2023 1,470.00p 1,470.00p 1,428.00p 1,436.00p 247535
14/07/2023 1,402.00p 1,446.00p 1,399.73p 1,436.00p 649317
13/07/2023 1,378.00p 1,412.00p 1,370.00p 1,410.00p 489003
12/07/2023 1,374.00p 1,386.49p 1,370.00p 1,376.00p 1656684
11/07/2023 1,354.00p 1,370.00p 1,342.00p 1,350.00p 132257
10/07/2023 1,358.00p 1,371.50p 1,338.00p 1,354.00p 853414
07/07/2023 1,310.00p 1,358.00p 1,310.00p 1,358.00p 504956
06/07/2023 1,356.00p 1,407.00p 1,324.00p 1,348.00p 460106
05/07/2023 1,374.00p 1,384.80p 1,346.00p 1,356.00p 88031
04/07/2023 1,370.00p 1,380.00p 1,356.00p 1,374.00p 44348
03/07/2023 1,364.00p 1,431.00p 1,364.00p 1,378.00p 213725
30/06/2023 1,358.00p 1,389.00p 1,340.00p 1,370.00p 487900
29/06/2023 1,306.00p 1,362.00p 1,306.00p 1,360.00p 104174
28/06/2023 1,354.00p 1,364.00p 1,338.00p 1,360.00p 152492
27/06/2023 1,358.00p 1,451.20p 1,350.00p 1,364.00p 36113
26/06/2023 1,360.00p 1,378.00p 1,350.00p 1,354.00p 646944
23/06/2023 1,360.00p 1,450.00p 1,354.00p 1,356.00p 56570
22/06/2023 1,350.00p 1,372.00p 1,342.00p 1,360.00p 176785
21/06/2023 1,366.00p 1,391.70p 1,350.00p 1,360.00p 328225
20/06/2023 1,350.00p 1,376.00p 1,320.00p 1,360.00p 126254
19/06/2023 1,340.00p 1,362.00p 1,336.00p 1,354.00p 158517
16/06/2023 1,390.00p 1,390.00p 1,319.89p 1,350.00p 444429
15/06/2023 1,320.00p 1,338.00p 1,309.08p 1,328.00p 259124
14/06/2023 1,382.00p 1,382.00p 1,342.00p 1,350.00p 165827
13/06/2023 1,328.00p 1,352.00p 1,320.00p 1,350.00p 151778
12/06/2023 1,340.00p 1,376.00p 1,340.00p 1,348.00p 705594
09/06/2023 1,336.00p 1,367.20p 1,336.00p 1,360.00p 91272
08/06/2023 1,380.00p 1,380.00p 1,355.50p 1,356.00p 483260
07/06/2023 1,390.00p 1,390.00p 1,362.00p 1,362.00p 647500
06/06/2023 1,342.00p 1,392.00p 1,342.00p 1,376.00p 168170
05/06/2023 1,352.00p 1,376.00p 1,342.00p 1,376.00p 81529
02/06/2023 1,358.00p 1,372.00p 1,250.00p 1,342.00p 594329
01/06/2023 1,320.00p 1,338.80p 1,289.36p 1,320.00p 221116
31/05/2023 1,322.00p 1,424.00p 1,322.00p 1,334.00p 306039
30/05/2023 1,356.00p 1,370.00p 1,344.00p 1,350.00p 108579
26/05/2023 1,336.00p 1,348.00p 1,316.16p 1,346.00p 196038
25/05/2023 1,332.00p 1,346.00p 1,300.00p 1,332.00p 70897
24/05/2023 1,350.00p 1,350.00p 1,322.00p 1,328.00p 41954
23/05/2023 1,354.00p 1,354.00p 1,312.00p 1,330.00p 272771
22/05/2023 1,328.00p 1,357.50p 1,306.00p 1,336.00p 2234116
19/05/2023 1,330.00p 1,358.00p 1,304.00p 1,340.00p 387912
18/05/2023 1,350.00p 1,350.00p 1,304.00p 1,310.00p 2119073
17/05/2023 1,532.00p 1,554.00p 1,314.00p 1,344.00p 2600023
16/05/2023 1,538.00p 1,560.00p 1,508.60p 1,560.00p 157208
15/05/2023 1,626.00p 1,626.00p 1,502.00p 1,568.00p 77430
12/05/2023 1,572.00p 1,580.90p 1,514.00p 1,552.00p 457243
11/05/2023 1,588.00p 1,602.00p 1,574.00p 1,578.00p 232636
10/05/2023 1,586.00p 1,600.00p 1,571.76p 1,584.00p 408605
09/05/2023 1,596.00p 1,600.00p 1,566.00p 1,576.00p 1941427
05/05/2023 1,606.00p 1,606.00p 1,564.00p 1,596.00p 119496
04/05/2023 1,580.00p 1,614.00p 1,580.00p 1,596.00p 103804
03/05/2023 1,622.00p 1,626.84p 1,602.00p 1,606.00p 533805
02/05/2023 1,638.00p 1,638.00p 1,612.00p 1,620.00p 136786
28/04/2023 1,604.00p 1,640.00p 1,604.00p 1,632.00p 119742
27/04/2023 1,630.00p 1,640.00p 1,610.00p 1,624.00p 128521
26/04/2023 1,646.00p 1,668.00p 1,574.00p 1,640.00p 219730
25/04/2023 1,624.00p 1,658.00p 1,624.00p 1,648.00p 112116
24/04/2023 1,638.00p 1,656.00p 1,620.00p 1,648.00p 78763
21/04/2023 1,624.00p 1,668.00p 1,624.00p 1,650.00p 139197
20/04/2023 1,660.00p 1,666.00p 1,622.00p 1,644.00p 198917
19/04/2023 1,612.00p 1,650.00p 1,612.00p 1,650.00p 240956
18/04/2023 1,600.00p 1,650.00p 1,600.00p 1,636.00p 263491
17/04/2023 1,600.00p 1,664.00p 1,600.00p 1,638.00p 204283
14/04/2023 1,610.00p 1,668.00p 1,610.00p 1,628.00p 572369
13/04/2023 1,632.00p 1,648.00p 1,624.67p 1,646.00p 1119610
12/04/2023 1,630.00p 1,654.00p 1,630.00p 1,640.00p 1492434
11/04/2023 1,610.00p 1,642.00p 1,588.00p 1,630.00p 2277549
06/04/2023 1,462.00p 1,495.91p 1,448.00p 1,474.00p 320113
05/04/2023 1,498.00p 1,500.00p 1,454.00p 1,484.00p 954985
04/04/2023 1,500.00p 1,500.00p 1,422.00p 1,460.00p 447617
03/04/2023 1,444.00p 1,514.00p 1,392.00p 1,432.00p 1019451
31/03/2023 1,450.00p 1,599.20p 1,362.00p 1,500.00p 12079943
30/03/2023 1,848.00p 1,848.00p 1,769.00p 1,812.00p 1412558
29/03/2023 1,760.00p 1,807.40p 1,760.00p 1,790.00p 437874
28/03/2023 1,794.00p 1,797.40p 1,782.00p 1,782.00p 387181
27/03/2023 1,800.00p 1,800.00p 1,792.00p 1,794.00p 585615
24/03/2023 1,760.00p 1,814.00p 1,760.00p 1,800.00p 1089850
23/03/2023 1,770.00p 1,800.00p 1,768.00p 1,780.00p 709266
22/03/2023 1,806.00p 1,806.00p 1,766.00p 1,768.00p 1408356
21/03/2023 1,806.00p 1,812.00p 1,794.00p 1,796.00p 727657
20/03/2023 1,818.00p 1,850.00p 1,806.00p 1,810.00p 659647
17/03/2023 1,774.00p 1,820.00p 1,774.00p 1,810.00p 2605682
16/03/2023 1,824.00p 1,834.00p 1,814.00p 1,818.00p 906700
15/03/2023 1,830.00p 1,842.00p 1,818.00p 1,830.00p 1336083
14/03/2023 1,844.00p 1,849.20p 1,832.00p 1,838.00p 469451
13/03/2023 1,840.00p 1,858.00p 1,838.00p 1,844.00p 623120
10/03/2023 1,838.00p 1,854.00p 1,832.00p 1,848.00p 432314
09/03/2023 1,830.00p 1,840.00p 1,826.00p 1,838.00p 2625787
08/03/2023 1,844.00p 1,844.00p 1,822.00p 1,828.00p 886061
07/03/2023 1,868.00p 1,868.00p 1,832.00p 1,838.00p 1733855
06/03/2023 1,868.00p 1,870.00p 1,862.00p 1,862.00p 314085
03/03/2023 1,874.00p 1,875.56p 1,864.00p 1,864.00p 698018
02/03/2023 1,876.00p 1,876.00p 1,868.00p 1,870.00p 294061
01/03/2023 1,874.00p 1,880.00p 1,870.00p 1,872.00p 335716
28/02/2023 1,878.00p 1,878.00p 1,871.91p 1,872.00p 394571
27/02/2023 1,880.00p 1,880.00p 1,874.00p 1,874.00p 391006
24/02/2023 1,876.00p 1,886.00p 1,873.60p 1,880.00p 193815
23/02/2023 1,880.00p 1,880.00p 1,870.00p 1,874.00p 104018
22/02/2023 1,876.00p 1,876.00p 1,871.94p 1,874.00p 668405
21/02/2023 1,870.00p 1,876.00p 1,870.00p 1,874.00p 130534
20/02/2023 1,860.00p 1,876.00p 1,856.74p 1,870.00p 231828
17/02/2023 1,856.00p 1,864.00p 1,854.00p 1,860.00p 177469
16/02/2023 1,852.00p 1,858.00p 1,850.00p 1,852.00p 734562
15/02/2023 1,860.00p 1,860.00p 1,852.00p 1,854.00p 1882123
14/02/2023 1,858.00p 1,868.00p 1,854.00p 1,858.00p 146430
13/02/2023 1,848.00p 1,866.00p 1,848.00p 1,856.00p 77344
10/02/2023 1,864.00p 1,868.00p 1,848.00p 1,852.00p 1462022
09/02/2023 1,872.00p 1,872.00p 1,866.00p 1,866.00p 1121948
08/02/2023 1,878.00p 1,878.00p 1,866.00p 1,868.00p 1039326
07/02/2023 1,878.00p 1,886.00p 1,876.00p 1,876.00p 355606
06/02/2023 1,872.00p 1,878.00p 1,872.00p 1,878.00p 22022
03/02/2023 1,872.00p 1,878.00p 1,872.00p 1,878.00p 112851
02/02/2023 1,876.00p 1,880.00p 1,872.00p 1,878.00p 157742
01/02/2023 1,880.00p 1,880.00p 1,874.00p 1,874.00p 374188
31/01/2023 1,878.00p 1,880.00p 1,875.00p 1,878.00p 250948
30/01/2023 1,876.00p 1,880.00p 1,876.00p 1,880.00p 123190
27/01/2023 1,880.00p 1,882.00p 1,876.00p 1,876.00p 150999
26/01/2023 1,878.00p 1,887.20p 1,876.00p 1,878.00p 178302
25/01/2023 1,876.00p 1,878.00p 1,876.00p 1,878.00p 23163
24/01/2023 1,878.00p 1,880.00p 1,872.00p 1,876.00p 550922
23/01/2023 1,872.00p 1,880.00p 1,868.90p 1,880.00p 825773
20/01/2023 1,824.00p 1,870.00p 1,824.00p 1,868.00p 1972416
19/01/2023 1,878.00p 1,878.00p 1,866.00p 1,872.00p 292211
18/01/2023 1,870.00p 1,878.00p 1,870.00p 1,878.00p 31807
17/01/2023 1,870.00p 1,876.00p 1,868.00p 1,876.00p 127206
16/01/2023 1,866.00p 1,874.00p 1,866.00p 1,870.00p 68050
13/01/2023 1,868.00p 1,870.00p 1,866.00p 1,870.00p 142700

*Close Price adjusted for both dividends and splits