EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/07/2013 800.00p 802.50p 775.25p 775.25p 60850
30/07/2013 820.00p 820.00p 802.50p 802.50p 56355
29/07/2013 805.00p 819.50p 805.00p 806.25p 1488
26/07/2013 804.50p 819.50p 780.00p 809.75p 1400
25/07/2013 789.50p 801.25p 780.00p 780.00p 2800
24/07/2013 773.50p 805.00p 770.50p 781.50p 2745
23/07/2013 774.50p 805.00p 774.00p 776.50p 20416
22/07/2013 770.50p 800.00p 769.00p 772.50p 498648
19/07/2013 771.00p 774.00p 769.00p 769.00p 1128
18/07/2013 759.00p 799.50p 759.00p 774.00p 78
17/07/2013 784.50p 800.00p 746.41p 799.50p 13688
16/07/2013 755.50p 780.55p 755.00p 755.00p 467
15/07/2013 770.00p 786.32p 754.38p 756.50p 8498
12/07/2013 755.50p 786.35p 751.00p 760.25p 1531
11/07/2013 774.00p 780.00p 738.00p 751.00p 4887
10/07/2013 762.00p 768.20p 738.00p 738.00p 7698
09/07/2013 768.00p 789.00p 768.00p 784.50p 113738
08/07/2013 791.85p 791.85p 757.00p 774.50p 2974
05/07/2013 740.50p 760.00p 740.50p 760.00p 8088
04/07/2013 760.00p 760.00p 739.99p 740.50p 21260
03/07/2013 753.00p 766.50p 746.50p 746.50p 10003
02/07/2013 752.50p 782.00p 751.25p 752.75p 3296
01/07/2013 770.50p 786.07p 751.50p 758.00p 825
28/06/2013 750.50p 773.25p 750.00p 773.25p 0
27/06/2013 750.50p 761.50p 750.00p 761.50p 77814
26/06/2013 770.00p 775.00p 753.00p 753.00p 4059
25/06/2013 778.00p 779.50p 745.06p 757.50p 2698
24/06/2013 770.00p 770.00p 755.00p 760.00p 244
21/06/2013 739.50p 785.00p 735.50p 755.00p 61098
20/06/2013 743.50p 748.00p 730.50p 735.50p 4711
19/06/2013 755.00p 755.00p 731.00p 745.50p 6237
18/06/2013 737.50p 770.00p 737.50p 741.00p 5406
17/06/2013 785.00p 785.00p 731.00p 742.50p 7092
14/06/2013 777.00p 784.50p 750.00p 781.50p 10786
13/06/2013 750.00p 750.00p 731.50p 749.50p 4806
12/06/2013 731.50p 755.50p 731.50p 749.50p 50312
11/06/2013 731.00p 750.00p 730.50p 750.00p 16261
10/06/2013 735.00p 750.00p 734.00p 750.00p 69469
07/06/2013 760.00p 760.00p 735.00p 739.00p 63275
06/06/2013 743.50p 770.00p 743.50p 758.00p 1911
05/06/2013 750.00p 779.50p 749.34p 770.00p 9666
04/06/2013 760.00p 781.23p 740.00p 751.00p 25951
03/06/2013 756.50p 765.50p 756.50p 765.50p 1
31/05/2013 760.50p 782.04p 750.50p 750.50p 1750
30/05/2013 760.00p 762.00p 755.00p 755.00p 1656
29/05/2013 750.50p 760.00p 750.00p 760.00p 40380
28/05/2013 788.00p 804.00p 768.67p 777.25p 12036
24/05/2013 770.50p 780.00p 758.62p 779.50p 51711
23/05/2013 757.75p 779.50p 744.00p 779.50p 215588
22/05/2013 803.50p 803.50p 749.83p 765.75p 22732
21/05/2013 747.00p 783.00p 747.00p 783.00p 557445
20/05/2013 750.50p 778.05p 750.50p 760.25p 6619
17/05/2013 785.00p 785.00p 750.00p 765.00p 5311
16/05/2013 765.00p 787.50p 747.57p 755.50p 7948
15/05/2013 755.00p 755.00p 735.50p 735.50p 10856
14/05/2013 735.00p 755.00p 730.50p 740.00p 2761
13/05/2013 740.00p 759.50p 730.50p 742.50p 10585
10/05/2013 770.00p 775.00p 740.00p 750.00p 8103
09/05/2013 749.50p 780.00p 749.50p 753.00p 3174
08/05/2013 750.00p 780.00p 750.00p 752.50p 43588
07/05/2013 750.50p 786.05p 740.50p 740.50p 7699
03/05/2013 760.00p 800.00p 760.00p 780.00p 126874
02/05/2013 794.00p 799.00p 776.88p 790.00p 31831
01/05/2013 780.00p 798.50p 770.00p 798.50p 73733
30/04/2013 740.00p 796.00p 728.00p 796.00p 7794
29/04/2013 740.00p 759.50p 730.00p 730.00p 1732
26/04/2013 775.32p 775.32p 759.50p 759.50p 13823
25/04/2013 750.00p 777.40p 723.00p 749.00p 5921
24/04/2013 740.00p 750.00p 716.00p 723.00p 8047
23/04/2013 762.00p 777.50p 730.00p 730.00p 6291
22/04/2013 740.00p 762.00p 732.00p 760.00p 17872
19/04/2013 775.00p 795.00p 730.00p 730.00p 8675
18/04/2013 760.00p 800.00p 734.15p 795.00p 15938
17/04/2013 750.00p 769.00p 720.71p 769.00p 2333
16/04/2013 730.00p 775.00p 730.00p 775.00p 24850
15/04/2013 739.00p 750.00p 733.50p 733.50p 7478
12/04/2013 781.00p 800.00p 737.00p 760.50p 17178
11/04/2013 780.50p 800.00p 724.16p 740.00p 3627823
10/04/2013 791.50p 799.00p 785.70p 790.00p 17627
09/04/2013 800.00p 810.00p 783.00p 799.00p 145387
08/04/2013 792.00p 792.25p 780.00p 792.25p 21077
05/04/2013 820.00p 860.00p 780.00p 780.00p 4320
04/04/2013 779.50p 860.00p 776.00p 860.00p 6761
03/04/2013 770.00p 800.00p 757.88p 776.00p 512341
02/04/2013 790.00p 835.00p 730.00p 795.00p 13491
28/03/2013 710.00p 765.00p 710.00p 735.00p 105629
27/03/2013 744.00p 750.00p 705.00p 727.50p 405296
26/03/2013 719.00p 740.00p 697.50p 714.50p 204006
25/03/2013 710.00p 714.62p 690.00p 690.00p 2861
22/03/2013 672.50p 710.00p 672.50p 692.50p 6938
21/03/2013 645.00p 700.00p 645.00p 675.50p 7508
20/03/2013 638.50p 670.00p 638.50p 647.75p 46480
19/03/2013 615.00p 641.00p 615.00p 641.00p 4152
18/03/2013 620.00p 645.00p 619.50p 645.00p 4317
15/03/2013 630.00p 661.60p 630.00p 650.00p 12668
14/03/2013 633.50p 670.00p 627.00p 640.00p 98483
13/03/2013 605.00p 650.00p 605.00p 630.50p 3233
12/03/2013 605.00p 650.00p 605.00p 650.00p 8863
11/03/2013 625.00p 655.00p 595.00p 630.00p 8898
08/03/2013 650.00p 700.00p 625.00p 630.00p 11047
07/03/2013 700.00p 715.00p 662.50p 699.00p 3032
06/03/2013 655.50p 668.50p 650.00p 655.00p 28259
05/03/2013 702.50p 702.50p 656.00p 656.00p 9435
04/03/2013 720.00p 735.00p 680.00p 735.00p 5770
01/03/2013 700.50p 725.00p 695.00p 705.00p 3543
28/02/2013 700.00p 750.00p 695.00p 697.50p 29184
27/02/2013 735.00p 765.00p 699.84p 750.00p 27549
26/02/2013 700.00p 740.00p 680.00p 740.00p 2445
25/02/2013 700.00p 747.92p 680.00p 680.00p 3164
22/02/2013 720.00p 740.00p 700.00p 709.00p 17480
21/02/2013 675.00p 700.00p 675.00p 700.00p 2126
20/02/2013 690.00p 690.00p 670.00p 675.00p 46093
19/02/2013 690.00p 705.00p 688.00p 690.00p 2911
18/02/2013 657.75p 688.00p 650.50p 650.50p 583
15/02/2013 670.00p 688.00p 630.00p 688.00p 5918
14/02/2013 655.00p 681.69p 630.00p 630.00p 6336
13/02/2013 685.00p 685.00p 672.00p 677.50p 77700
12/02/2013 670.00p 685.00p 659.00p 672.00p 3955
11/02/2013 680.00p 685.00p 662.00p 685.00p 34332
08/02/2013 670.00p 690.00p 643.13p 672.00p 132817
07/02/2013 650.00p 672.80p 618.30p 625.00p 3770356
06/02/2013 660.00p 660.00p 600.00p 650.00p 434170
05/02/2013 680.00p 699.90p 658.75p 680.00p 4729
04/02/2013 700.00p 750.00p 677.40p 693.00p 111919
01/02/2013 748.00p 750.87p 745.91p 750.00p 122925
31/01/2013 720.00p 775.00p 703.50p 759.00p 26074
30/01/2013 705.00p 745.00p 705.00p 710.00p 3702
29/01/2013 712.50p 729.10p 700.00p 720.00p 205676
28/01/2013 750.00p 760.00p 700.00p 700.00p 9590
25/01/2013 725.00p 780.14p 710.00p 760.00p 17172
24/01/2013 820.00p 900.00p 710.00p 750.00p 555714
23/01/2013 850.00p 900.00p 850.00p 900.00p 1033
22/01/2013 900.00p 900.00p 875.00p 900.00p 20772
21/01/2013 888.00p 890.00p 888.00p 890.00p 1019
18/01/2013 850.00p 896.67p 850.00p 875.00p 2851
17/01/2013 890.00p 914.87p 850.00p 875.00p 6351
16/01/2013 907.00p 907.00p 850.10p 875.00p 664
15/01/2013 850.00p 903.20p 850.00p 870.00p 812
14/01/2013 850.00p 898.00p 850.00p 890.00p 61889
11/01/2013 885.00p 900.00p 870.00p 885.00p 4700
10/01/2013 919.50p 919.50p 870.00p 900.00p 3635
09/01/2013 870.00p 885.00p 870.00p 885.00p 651
08/01/2013 870.00p 910.00p 870.00p 907.00p 21523
07/01/2013 919.00p 919.50p 870.00p 919.50p 1202
04/01/2013 914.50p 919.50p 859.75p 919.50p 6308
03/01/2013 860.00p 915.00p 850.00p 915.00p 166381
02/01/2013 835.00p 910.53p 835.00p 875.00p 625
31/12/2012 910.00p 915.00p 860.10p 915.00p 1372
28/12/2012 881.00p 915.00p 860.00p 915.00p 1177
27/12/2012 899.56p 900.07p 860.00p 895.00p 0
24/12/2012 899.56p 900.07p 860.00p 875.00p 0
21/12/2012 899.56p 900.07p 860.00p 860.00p 1562
20/12/2012 875.00p 915.00p 850.00p 897.50p 201177
19/12/2012 877.67p 915.00p 843.20p 895.00p 501036
18/12/2012 900.00p 901.25p 900.00p 901.25p 1
17/12/2012 875.00p 900.00p 848.67p 900.00p 98183
14/12/2012 880.00p 900.00p 880.00p 899.00p 7933
13/12/2012 863.50p 863.50p 857.00p 862.25p 535
12/12/2012 890.00p 919.50p 878.30p 904.75p 1174
11/12/2012 919.00p 919.50p 851.10p 919.50p 2681
10/12/2012 850.00p 900.00p 850.00p 895.00p 2309
07/12/2012 900.00p 919.50p 880.00p 919.50p 8184
06/12/2012 925.00p 925.00p 884.75p 884.75p 0
05/12/2012 925.00p 925.00p 919.50p 919.50p 4833
04/12/2012 890.00p 905.00p 890.00p 890.00p 2260
03/12/2012 885.00p 920.00p 882.05p 896.00p 15001
30/11/2012 900.00p 913.33p 892.00p 897.00p 7427
29/11/2012 895.00p 920.00p 850.00p 900.00p 11421
28/11/2012 850.00p 885.00p 850.00p 885.00p 1689
27/11/2012 872.50p 880.00p 872.50p 880.00p 176
26/11/2012 852.33p 867.50p 852.33p 867.50p 0
23/11/2012 852.33p 867.50p 852.33p 867.50p 1422
22/11/2012 877.93p 884.53p 867.50p 867.50p 906
21/11/2012 850.00p 885.00p 823.20p 885.00p 635938
20/11/2012 870.00p 878.05p 850.00p 870.00p 369444
19/11/2012 854.50p 855.00p 837.00p 855.00p 2884
16/11/2012 845.00p 855.00p 845.00p 852.00p 4073
15/11/2012 847.67p 847.67p 832.50p 832.50p 6
14/11/2012 845.00p 848.00p 821.57p 835.00p 1315
13/11/2012 810.00p 850.00p 810.00p 850.00p 20021
12/11/2012 816.75p 839.25p 816.75p 817.50p 2564
09/11/2012 816.46p 870.00p 816.46p 870.00p 4468
08/11/2012 819.50p 850.00p 815.00p 830.00p 59866
07/11/2012 815.50p 841.00p 815.33p 820.00p 198082
06/11/2012 820.00p 955.00p 806.75p 830.00p 198537
05/11/2012 821.00p 837.75p 821.00p 827.50p 10740
02/11/2012 850.00p 894.50p 830.00p 840.00p 5643
01/11/2012 861.50p 882.75p 850.00p 860.00p 465866
31/10/2012 887.50p 900.00p 879.91p 895.00p 21121
30/10/2012 882.00p 898.75p 860.00p 890.00p 11660
29/10/2012 895.00p 896.89p 860.30p 881.00p 831
26/10/2012 880.00p 880.00p 850.00p 869.50p 6725
25/10/2012 901.92p 902.00p 901.92p 902.00p 981
24/10/2012 895.00p 913.00p 865.20p 905.00p 3104
23/10/2012 935.55p 935.55p 901.67p 912.50p 3470
22/10/2012 936.00p 940.00p 906.85p 920.00p 7683
19/10/2012 940.00p 942.42p 901.00p 901.00p 11570
18/10/2012 945.00p 980.00p 945.00p 955.00p 3752
17/10/2012 905.00p 945.00p 895.00p 945.00p 14117
16/10/2012 904.75p 905.00p 890.00p 905.00p 55205

*Close Price adjusted for both dividends and splits