EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/05/2014 640.50p 654.00p 640.00p 652.50p 39209
15/05/2014 659.50p 664.00p 637.50p 650.50p 21901
14/05/2014 670.50p 670.50p 654.00p 662.00p 26112
13/05/2014 620.50p 663.50p 620.50p 660.00p 2417026
12/05/2014 663.50p 667.47p 639.30p 663.50p 8514
09/05/2014 666.00p 673.26p 657.02p 664.50p 64275
08/05/2014 658.50p 666.00p 647.50p 665.00p 101243
07/05/2014 642.00p 660.50p 640.00p 647.50p 1669053
06/05/2014 640.00p 655.50p 634.50p 640.50p 30332
02/05/2014 659.50p 659.50p 637.70p 638.50p 13141
01/05/2014 617.00p 642.00p 617.00p 635.00p 439475
30/04/2014 636.00p 639.00p 623.50p 630.50p 12233
29/04/2014 640.00p 640.00p 626.80p 630.50p 7439
28/04/2014 605.50p 639.00p 605.50p 631.50p 13736
25/04/2014 646.00p 646.00p 636.00p 642.00p 17856
24/04/2014 615.50p 644.25p 615.50p 636.00p 318757
23/04/2014 640.00p 644.50p 612.90p 639.50p 47013
22/04/2014 630.50p 649.50p 630.50p 641.00p 75644
17/04/2014 659.50p 659.50p 635.34p 640.00p 13354
16/04/2014 631.50p 651.50p 609.00p 634.50p 218588
15/04/2014 649.50p 649.50p 627.50p 631.50p 6383
14/04/2014 649.50p 650.00p 627.00p 638.00p 483802
11/04/2014 643.50p 645.00p 606.50p 636.00p 84558
10/04/2014 659.50p 659.50p 628.00p 645.00p 24600
09/04/2014 613.50p 650.00p 613.50p 638.50p 11738
08/04/2014 674.00p 674.00p 630.00p 644.00p 28744
07/04/2014 632.50p 648.00p 632.50p 642.50p 308813
04/04/2014 648.50p 650.00p 627.50p 641.00p 4113
03/04/2014 671.50p 671.50p 626.50p 650.00p 36293
02/04/2014 640.50p 668.50p 640.50p 650.00p 98800
01/04/2014 644.50p 659.00p 644.50p 657.50p 223084
31/03/2014 656.00p 675.00p 643.00p 648.00p 33928
28/03/2014 639.00p 662.00p 623.12p 662.00p 2738887
27/03/2014 625.00p 639.00p 615.04p 625.50p 166339
26/03/2014 619.50p 624.50p 605.05p 624.50p 1088717
25/03/2014 603.50p 621.00p 595.20p 607.50p 2332244
24/03/2014 595.50p 623.00p 595.20p 605.00p 1171880
21/03/2014 624.50p 624.50p 588.21p 604.00p 980200
20/03/2014 600.00p 615.00p 580.00p 607.50p 1841212
19/03/2014 568.50p 580.00p 556.00p 580.00p 64947
18/03/2014 581.00p 581.00p 535.00p 562.50p 151434
17/03/2014 600.00p 600.00p 576.50p 585.00p 53417
14/03/2014 599.50p 602.00p 575.00p 599.50p 440101
13/03/2014 581.50p 600.00p 573.56p 600.00p 888564
12/03/2014 600.00p 600.00p 580.32p 585.00p 732238
11/03/2014 600.00p 600.00p 590.00p 593.50p 28498
10/03/2014 600.00p 600.00p 586.00p 599.00p 4938
07/03/2014 599.50p 599.50p 585.00p 589.00p 81963
06/03/2014 600.00p 610.00p 585.00p 590.00p 584247
05/03/2014 595.00p 595.00p 586.00p 595.00p 198546
04/03/2014 600.00p 600.00p 585.00p 597.50p 114584
03/03/2014 599.50p 600.00p 586.00p 599.50p 29471
28/02/2014 600.00p 600.00p 593.35p 600.00p 14804
27/02/2014 600.00p 600.00p 595.50p 599.50p 2481
26/02/2014 600.00p 602.36p 595.00p 600.00p 190934
25/02/2014 599.50p 600.00p 591.00p 599.00p 61092
24/02/2014 599.00p 599.00p 590.00p 591.00p 12383
21/02/2014 590.00p 600.00p 589.00p 589.00p 57212
20/02/2014 599.50p 600.00p 590.00p 599.50p 14099
19/02/2014 598.00p 600.00p 596.00p 597.00p 13933
18/02/2014 602.50p 605.00p 592.35p 600.00p 30122
17/02/2014 592.50p 604.50p 590.00p 600.00p 14163
14/02/2014 603.00p 605.00p 590.00p 590.50p 15664
13/02/2014 604.00p 605.00p 590.50p 604.50p 8551
12/02/2014 590.50p 605.00p 590.00p 590.50p 16409
11/02/2014 605.00p 614.00p 591.50p 614.00p 16960
10/02/2014 605.00p 610.00p 590.20p 601.50p 11329
07/02/2014 639.00p 639.00p 583.00p 609.50p 20613
06/02/2014 600.50p 619.50p 588.19p 619.50p 341406
05/02/2014 601.50p 602.00p 590.00p 601.50p 27705
04/02/2014 599.50p 599.50p 576.50p 590.00p 10207
03/02/2014 605.00p 605.00p 584.50p 590.00p 125786
31/01/2014 601.50p 602.00p 582.00p 601.50p 120240
30/01/2014 604.50p 604.50p 585.50p 600.00p 246330
29/01/2014 609.50p 609.50p 585.50p 585.50p 13133
28/01/2014 610.00p 610.00p 587.50p 590.50p 26911
27/01/2014 611.00p 659.00p 599.80p 659.00p 25824
24/01/2014 605.00p 610.00p 595.20p 610.00p 623873
23/01/2014 615.00p 615.00p 591.00p 592.50p 5329828
22/01/2014 624.50p 625.00p 586.50p 586.50p 31689
21/01/2014 625.00p 625.00p 605.50p 605.50p 36619
20/01/2014 620.50p 630.00p 604.00p 605.00p 4547
17/01/2014 629.50p 630.00p 610.50p 630.00p 13210
16/01/2014 630.00p 630.00p 612.00p 630.00p 92585
15/01/2014 630.00p 630.00p 610.00p 612.00p 8492
14/01/2014 629.50p 632.00p 610.00p 629.50p 12511
13/01/2014 635.00p 635.00p 601.31p 610.50p 10034
10/01/2014 635.00p 635.00p 630.00p 632.50p 1364019
09/01/2014 621.00p 649.50p 616.50p 623.00p 7838
08/01/2014 635.00p 635.00p 616.50p 616.50p 380448
07/01/2014 635.00p 635.00p 627.50p 634.50p 2539
06/01/2014 635.00p 658.50p 632.00p 635.00p 72460
03/01/2014 660.00p 660.00p 621.00p 634.50p 95397
02/01/2014 645.00p 650.25p 625.00p 629.50p 16362
31/12/2013 665.00p 665.00p 628.11p 650.25p 124783
30/12/2013 635.00p 635.00p 620.00p 633.50p 14852
27/12/2013 640.50p 675.00p 639.25p 639.25p 12573
24/12/2013 649.50p 666.00p 620.50p 620.50p 6612
23/12/2013 644.50p 650.00p 614.00p 637.50p 5106
20/12/2013 645.00p 645.00p 614.00p 614.00p 243626
19/12/2013 630.00p 630.00p 615.00p 615.00p 6463
18/12/2013 630.00p 630.00p 610.00p 629.50p 15999
17/12/2013 650.00p 651.00p 615.00p 629.50p 157815
16/12/2013 645.00p 651.97p 640.00p 649.50p 6339
13/12/2013 640.00p 644.50p 617.00p 617.00p 7038
12/12/2013 645.00p 645.00p 598.80p 610.00p 1942539
11/12/2013 599.50p 639.50p 590.00p 639.50p 8535
10/12/2013 605.00p 605.00p 581.95p 590.00p 884751
09/12/2013 600.00p 609.50p 575.00p 603.00p 4516
06/12/2013 600.50p 614.50p 600.00p 609.50p 230963
05/12/2013 615.50p 619.00p 602.75p 614.50p 1869
04/12/2013 610.00p 619.50p 605.00p 605.00p 7516
03/12/2013 601.00p 616.40p 600.50p 607.00p 2924
02/12/2013 614.50p 614.50p 600.29p 614.00p 1542
29/11/2013 600.00p 614.50p 600.00p 603.00p 2433
28/11/2013 617.00p 617.00p 600.50p 600.50p 4494
27/11/2013 615.00p 615.00p 600.00p 607.00p 6607
26/11/2013 620.50p 625.00p 600.50p 609.50p 14006
25/11/2013 625.50p 644.00p 600.00p 610.50p 38118
22/11/2013 624.50p 644.00p 604.00p 644.00p 8487
21/11/2013 625.00p 625.00p 604.00p 604.00p 180447
20/11/2013 619.50p 624.55p 619.50p 624.50p 2690
19/11/2013 615.50p 625.00p 600.00p 605.50p 7454
18/11/2013 624.50p 625.00p 599.50p 625.00p 14477
15/11/2013 601.00p 622.00p 576.50p 599.50p 6139
14/11/2013 602.00p 624.00p 602.00p 624.00p 3788
13/11/2013 600.00p 622.00p 600.00p 606.50p 2834
12/11/2013 624.00p 625.00p 609.50p 622.00p 10112
11/11/2013 617.00p 630.00p 603.00p 609.50p 101138
08/11/2013 630.00p 630.00p 593.50p 593.50p 303270
07/11/2013 636.30p 636.30p 624.50p 624.50p 45804
06/11/2013 650.00p 666.63p 617.00p 617.00p 27255
05/11/2013 615.00p 623.75p 609.50p 620.00p 11641
04/11/2013 686.00p 686.00p 609.50p 609.50p 322840
01/11/2013 684.00p 684.00p 622.00p 644.00p 106982
31/10/2013 659.50p 659.50p 624.50p 628.00p 768077
30/10/2013 640.00p 644.00p 630.00p 638.50p 8591
29/10/2013 650.00p 650.00p 635.00p 636.00p 58467
28/10/2013 680.00p 680.00p 642.50p 648.50p 9847
25/10/2013 665.00p 665.00p 630.00p 648.50p 8462
24/10/2013 665.00p 665.00p 650.50p 663.50p 12230
23/10/2013 665.00p 671.50p 659.50p 659.50p 10532
22/10/2013 667.00p 667.00p 660.00p 660.00p 8217
21/10/2013 668.50p 697.00p 660.50p 662.00p 36965
18/10/2013 670.00p 670.05p 656.00p 670.00p 1659
17/10/2013 660.50p 682.75p 656.00p 656.00p 6122
16/10/2013 665.00p 672.00p 662.00p 662.00p 2043
15/10/2013 665.50p 705.00p 660.00p 666.00p 5362
14/10/2013 665.00p 679.75p 665.00p 667.00p 5834
11/10/2013 670.00p 687.90p 670.00p 679.75p 7000
10/10/2013 670.00p 675.00p 658.00p 674.50p 6448
09/10/2013 660.00p 677.00p 659.00p 659.00p 1576
08/10/2013 675.00p 679.50p 673.50p 675.50p 1856
07/10/2013 665.00p 673.00p 664.86p 670.25p 142502
04/10/2013 677.00p 677.00p 665.00p 666.00p 11914
03/10/2013 678.00p 678.00p 674.00p 674.00p 44303
02/10/2013 680.00p 683.50p 670.00p 675.00p 1063079
01/10/2013 678.00p 695.00p 670.00p 673.50p 23456
30/09/2013 678.00p 678.00p 664.21p 674.00p 5148
27/09/2013 678.00p 678.00p 670.00p 674.00p 3722
26/09/2013 680.00p 682.00p 676.00p 677.00p 17110
25/09/2013 680.00p 694.50p 678.00p 682.00p 13405
24/09/2013 679.50p 680.00p 670.14p 678.00p 19259
23/09/2013 680.00p 680.00p 670.00p 677.50p 15725
20/09/2013 675.50p 684.50p 670.00p 675.00p 13196
19/09/2013 690.00p 690.00p 672.00p 675.00p 8938
18/09/2013 665.00p 680.00p 652.00p 666.00p 12482
17/09/2013 655.00p 655.00p 648.00p 652.00p 6457
16/09/2013 645.00p 665.00p 645.00p 649.00p 19503
13/09/2013 653.00p 677.60p 620.00p 635.00p 192659
12/09/2013 690.00p 690.00p 650.00p 663.00p 12070
11/09/2013 679.50p 680.00p 632.50p 665.00p 6819
10/09/2013 710.00p 720.00p 632.50p 632.50p 13446
09/09/2013 710.00p 735.14p 670.00p 682.75p 15939
06/09/2013 730.00p 745.00p 700.00p 704.00p 5779
05/09/2013 721.00p 730.00p 715.00p 730.00p 7994
04/09/2013 691.50p 730.00p 680.50p 703.50p 19728
03/09/2013 729.50p 730.00p 681.97p 695.50p 2750
02/09/2013 729.50p 730.00p 684.81p 704.75p 1369
30/08/2013 739.50p 739.50p 684.50p 711.75p 9895
29/08/2013 706.50p 739.50p 690.00p 720.00p 95468
28/08/2013 735.00p 769.50p 680.00p 689.00p 19858
27/08/2013 754.50p 755.00p 721.50p 737.75p 4060
23/08/2013 755.00p 755.00p 727.00p 727.00p 7524
22/08/2013 780.00p 782.70p 741.50p 742.50p 10958
21/08/2013 779.50p 779.50p 741.22p 747.75p 2132
20/08/2013 755.00p 775.00p 735.00p 741.75p 12575
19/08/2013 759.00p 799.50p 720.14p 775.00p 17238
16/08/2013 720.00p 740.00p 718.50p 729.00p 84533
15/08/2013 750.00p 750.00p 711.00p 724.75p 11663
14/08/2013 750.00p 751.25p 740.30p 745.00p 996685
13/08/2013 751.50p 760.00p 743.95p 751.25p 73452
12/08/2013 765.00p 765.00p 746.50p 748.25p 53517
09/08/2013 742.50p 769.50p 732.00p 765.00p 7228
08/08/2013 770.00p 773.68p 732.00p 732.00p 8450
07/08/2013 770.00p 770.25p 763.25p 763.25p 9466
06/08/2013 770.00p 780.00p 760.00p 765.00p 9999
05/08/2013 790.00p 790.00p 750.50p 763.00p 5413
02/08/2013 772.00p 780.00p 753.00p 769.00p 4858
01/08/2013 790.00p 790.00p 760.00p 760.75p 6191

*Close Price adjusted for both dividends and splits