EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/10/2012 865.00p 904.00p 864.25p 895.00p 7411
12/10/2012 865.00p 895.00p 845.50p 895.00p 3318
11/10/2012 850.00p 860.00p 845.50p 850.00p 117630
10/10/2012 820.00p 864.50p 820.00p 845.00p 22478
09/10/2012 865.00p 865.00p 831.00p 865.00p 1789
08/10/2012 865.00p 865.00p 835.00p 835.00p 2562
05/10/2012 841.50p 870.00p 830.00p 870.00p 100357
04/10/2012 865.00p 875.00p 865.00p 875.00p 1357
03/10/2012 850.00p 875.00p 830.00p 875.00p 147549
02/10/2012 820.00p 850.00p 786.80p 825.50p 141905
01/10/2012 800.00p 825.00p 800.00p 812.50p 3115
28/09/2012 826.50p 826.50p 793.50p 805.00p 62376
27/09/2012 810.00p 810.00p 802.78p 810.00p 11207
26/09/2012 825.00p 825.00p 807.50p 807.50p 123974
25/09/2012 825.00p 825.00p 795.87p 825.00p 3134
24/09/2012 805.00p 826.00p 786.79p 807.50p 14202
21/09/2012 800.47p 800.47p 795.00p 795.00p 10
20/09/2012 790.00p 825.00p 790.00p 805.00p 18712
19/09/2012 800.00p 826.40p 701.50p 801.00p 322745
18/09/2012 815.00p 845.00p 804.50p 845.00p 56105
17/09/2012 810.00p 830.00p 802.20p 822.50p 68187
14/09/2012 780.00p 810.00p 780.00p 810.00p 5204
13/09/2012 785.00p 799.80p 785.00p 787.50p 9205
12/09/2012 792.00p 810.00p 780.00p 802.00p 105536
11/09/2012 770.00p 800.00p 765.00p 800.00p 222184
10/09/2012 731.42p 765.00p 731.42p 765.00p 46826
07/09/2012 750.00p 760.00p 720.97p 760.00p 83320
06/09/2012 750.00p 785.00p 735.00p 735.00p 104980
05/09/2012 707.57p 740.00p 707.57p 727.50p 6534
04/09/2012 700.00p 722.00p 700.00p 712.50p 5225
03/09/2012 720.00p 720.00p 698.00p 707.50p 4083393
31/08/2012 725.00p 730.00p 700.00p 715.00p 52509
30/08/2012 700.00p 702.00p 680.00p 680.00p 5162
29/08/2012 700.00p 714.50p 684.00p 687.50p 122891
28/08/2012 714.50p 714.50p 674.12p 682.50p 2325
24/08/2012 695.00p 709.50p 670.00p 690.00p 17734
23/08/2012 710.00p 710.00p 675.00p 690.00p 7490
22/08/2012 705.00p 705.00p 702.50p 702.50p 1276
21/08/2012 680.00p 695.00p 680.00p 692.50p 81839
20/08/2012 700.00p 715.00p 670.00p 692.50p 3828
17/08/2012 700.00p 705.00p 700.00p 705.00p 5375
16/08/2012 710.00p 710.00p 700.00p 700.00p 7481
15/08/2012 709.50p 709.50p 705.00p 705.00p 138
14/08/2012 690.05p 705.00p 685.00p 705.00p 2130
13/08/2012 700.00p 700.00p 688.00p 692.50p 1628
10/08/2012 695.00p 705.00p 692.57p 697.50p 2582
09/08/2012 680.00p 682.50p 677.58p 682.50p 246919
08/08/2012 680.00p 690.00p 676.97p 682.50p 0
07/08/2012 680.00p 690.00p 676.97p 680.00p 13931
06/08/2012 693.00p 693.00p 682.50p 682.50p 2401
03/08/2012 700.00p 700.00p 676.00p 682.50p 1009
02/08/2012 690.00p 690.91p 685.00p 685.00p 1431
01/08/2012 700.00p 700.00p 685.00p 685.00p 137320
31/07/2012 675.00p 699.50p 675.00p 687.50p 986
30/07/2012 709.50p 709.50p 677.00p 690.00p 5100
27/07/2012 680.50p 680.50p 678.75p 680.00p 1512
26/07/2012 685.00p 715.00p 640.15p 685.00p 6436
25/07/2012 660.00p 672.00p 642.50p 660.00p 120870
24/07/2012 625.00p 645.00p 625.00p 642.50p 1685
23/07/2012 660.00p 670.00p 654.55p 655.00p 1856
20/07/2012 655.00p 660.00p 650.00p 650.00p 2500
19/07/2012 645.00p 689.50p 645.00p 655.00p 1123
18/07/2012 669.50p 670.00p 660.00p 660.00p 374
17/07/2012 675.00p 690.00p 655.00p 660.25p 15067
16/07/2012 655.00p 672.92p 629.91p 660.00p 4172
13/07/2012 635.00p 648.50p 620.00p 648.50p 12377
12/07/2012 620.00p 620.00p 617.50p 617.50p 974
11/07/2012 595.00p 620.00p 595.00p 620.00p 3965
10/07/2012 600.00p 620.00p 600.00p 610.00p 114498
09/07/2012 623.00p 623.00p 593.81p 610.00p 5772
06/07/2012 595.00p 598.00p 590.10p 597.50p 171338
05/07/2012 600.00p 600.00p 591.00p 595.00p 3680
04/07/2012 627.41p 627.41p 596.00p 605.00p 5184
03/07/2012 610.00p 612.50p 590.00p 607.50p 0
02/07/2012 610.00p 612.50p 590.00p 607.50p 0
29/06/2012 610.00p 612.50p 590.00p 612.50p 811427
28/06/2012 630.00p 650.37p 610.00p 612.50p 0
27/06/2012 630.00p 650.37p 610.00p 615.00p 0
26/06/2012 630.00p 650.37p 610.00p 632.50p 13871
25/06/2012 645.00p 648.74p 626.65p 637.50p 23886
22/06/2012 600.00p 650.00p 574.80p 632.50p 9486
21/06/2012 565.00p 610.00p 546.25p 588.50p 7768
20/06/2012 545.00p 570.00p 535.00p 535.00p 750
19/06/2012 550.71p 555.00p 545.10p 555.00p 1242
18/06/2012 580.00p 580.00p 570.00p 570.00p 23121
15/06/2012 541.00p 588.24p 541.00p 585.00p 37700
14/06/2012 550.00p 558.75p 550.00p 550.00p 865
13/06/2012 575.00p 583.00p 546.12p 582.50p 4293
12/06/2012 545.00p 573.16p 545.00p 557.50p 370432
11/06/2012 560.38p 579.71p 560.38p 565.25p 6395
08/06/2012 566.25p 566.25p 550.00p 550.00p 1217
07/06/2012 590.00p 590.00p 560.50p 570.00p 16305
06/06/2012 560.00p 593.61p 542.00p 560.00p 8931
01/06/2012 530.00p 556.25p 530.00p 530.00p 1480
31/05/2012 540.00p 552.50p 540.00p 552.50p 425778
30/05/2012 560.00p 560.00p 550.00p 550.00p 2036
29/05/2012 535.50p 565.00p 535.50p 555.00p 0
28/05/2012 535.50p 565.00p 535.50p 560.00p 6756
25/05/2012 532.75p 549.00p 532.75p 549.00p 2120
24/05/2012 535.00p 535.00p 535.00p 535.00p 2
23/05/2012 530.00p 538.49p 500.00p 530.00p 4842
22/05/2012 550.00p 571.68p 530.50p 555.00p 2639
21/05/2012 542.00p 542.00p 540.00p 540.00p 90000
18/05/2012 550.00p 550.00p 530.10p 540.00p 0
17/05/2012 550.00p 550.00p 530.10p 545.00p 5111
16/05/2012 530.00p 542.74p 530.00p 537.50p 251
15/05/2012 540.00p 540.00p 540.00p 540.00p 112
14/05/2012 572.00p 572.00p 535.00p 535.00p 1002
11/05/2012 555.00p 556.11p 545.00p 545.00p 146428
10/05/2012 570.00p 570.00p 555.00p 555.00p 1253
09/05/2012 561.49p 575.77p 561.49p 567.50p 869
08/05/2012 560.00p 577.80p 560.00p 567.50p 152279
04/05/2012 555.00p 580.00p 555.00p 580.00p 1600
03/05/2012 530.00p 546.61p 530.00p 545.00p 1085
02/05/2012 577.03p 577.03p 550.00p 550.00p 80
01/05/2012 577.60p 584.21p 550.00p 570.00p 655133
30/04/2012 555.50p 584.50p 555.50p 570.00p 14866
27/04/2012 550.50p 583.00p 550.00p 583.00p 11765
26/04/2012 550.00p 568.14p 550.00p 565.00p 90306
25/04/2012 540.00p 560.00p 540.00p 560.00p 678
24/04/2012 530.00p 530.00p 530.00p 530.00p 169
23/04/2012 543.00p 552.50p 543.00p 552.50p 870
20/04/2012 560.00p 565.00p 543.00p 555.00p 50478
19/04/2012 560.00p 560.00p 541.04p 546.50p 0
18/04/2012 560.00p 560.00p 541.04p 545.00p 0
17/04/2012 560.00p 560.00p 541.04p 552.50p 921
16/04/2012 563.10p 563.10p 545.00p 545.00p 845
13/04/2012 550.00p 557.00p 540.00p 557.00p 40426
12/04/2012 565.00p 565.00p 546.50p 546.50p 0
11/04/2012 565.00p 565.00p 555.00p 555.00p 731
10/04/2012 581.35p 581.35p 535.55p 557.50p 66889
05/04/2012 585.84p 585.84p 540.50p 560.00p 3628
04/04/2012 545.00p 550.00p 545.00p 550.00p 28572
03/04/2012 560.00p 589.50p 547.75p 580.50p 40312
02/04/2012 564.50p 569.00p 547.50p 547.50p 18356
30/03/2012 560.00p 595.00p 545.00p 545.00p 9728
29/03/2012 518.50p 547.08p 518.00p 518.00p 489
28/03/2012 549.50p 565.00p 521.50p 565.00p 9197
27/03/2012 559.00p 580.00p 529.75p 529.75p 11500
26/03/2012 530.00p 578.00p 506.15p 537.75p 18018
23/03/2012 490.00p 524.03p 470.00p 515.00p 5600320
22/03/2012 510.00p 530.00p 480.00p 484.75p 12208
21/03/2012 494.00p 500.40p 477.50p 485.00p 6194
20/03/2012 508.50p 508.50p 493.25p 493.25p 2091
19/03/2012 510.00p 510.00p 474.00p 495.00p 151585
16/03/2012 480.25p 522.11p 475.91p 497.50p 46871
15/03/2012 480.00p 500.00p 462.00p 474.50p 56126
14/03/2012 510.00p 520.06p 460.25p 465.00p 6608
13/03/2012 485.00p 526.50p 455.00p 510.00p 16853
12/03/2012 450.00p 480.00p 450.00p 460.00p 6486
09/03/2012 435.00p 452.25p 414.25p 414.25p 2300
08/03/2012 449.92p 453.25p 444.12p 444.12p 2110
07/03/2012 430.00p 450.00p 430.00p 450.00p 2552
06/03/2012 410.00p 414.75p 405.00p 414.75p 2976
05/03/2012 410.00p 431.50p 410.00p 417.50p 3884
02/03/2012 433.40p 433.40p 410.00p 415.00p 1340
01/03/2012 425.00p 425.00p 409.00p 420.00p 4764
29/02/2012 407.57p 424.00p 407.57p 415.00p 14838
28/02/2012 400.00p 400.00p 400.00p 400.00p 39
27/02/2012 410.00p 439.00p 410.00p 419.00p 3578
24/02/2012 426.23p 439.00p 426.23p 430.00p 866
23/02/2012 438.24p 438.24p 429.25p 430.00p 454767
22/02/2012 421.75p 440.00p 421.75p 430.00p 7462
21/02/2012 429.98p 429.98p 422.50p 422.50p 1272
20/02/2012 434.75p 434.75p 420.00p 421.50p 1502
17/02/2012 440.25p 440.25p 415.50p 422.50p 7539
16/02/2012 425.00p 437.80p 425.00p 427.50p 2579
15/02/2012 429.50p 435.00p 429.50p 435.00p 66685
14/02/2012 425.00p 435.00p 425.00p 435.00p 8
13/02/2012 440.00p 440.00p 431.29p 437.50p 3586
10/02/2012 420.00p 430.00p 420.00p 430.00p 32956
09/02/2012 420.00p 430.00p 420.00p 430.00p 26167
08/02/2012 430.00p 436.98p 421.00p 430.00p 3013
07/02/2012 420.00p 436.98p 420.00p 427.50p 2535
06/02/2012 416.00p 430.00p 416.00p 430.00p 225
03/02/2012 445.00p 445.00p 440.00p 440.00p 200
02/02/2012 430.00p 440.00p 409.17p 440.00p 150774
01/02/2012 444.00p 447.50p 444.00p 447.50p 2000
31/01/2012 440.00p 440.00p 425.00p 440.00p 22900
30/01/2012 405.50p 430.00p 394.95p 430.00p 1761
27/01/2012 400.46p 419.40p 385.25p 397.50p 0
26/01/2012 400.46p 419.40p 385.25p 406.25p 7731
25/01/2012 400.00p 425.00p 377.10p 417.62p 6898
24/01/2012 406.04p 420.00p 406.04p 420.00p 250
23/01/2012 450.00p 450.00p 425.12p 425.12p 3299
20/01/2012 430.00p 446.26p 430.00p 437.50p 4360
19/01/2012 435.00p 440.00p 400.00p 426.00p 8308
18/01/2012 460.00p 473.80p 449.19p 455.00p 847920
17/01/2012 480.00p 481.52p 458.29p 476.00p 491907
16/01/2012 462.25p 475.00p 462.25p 475.00p 12
13/01/2012 467.00p 480.00p 467.00p 480.00p 209
12/01/2012 482.75p 487.50p 467.25p 487.50p 1606
11/01/2012 499.96p 499.96p 482.50p 482.50p 20539
10/01/2012 492.00p 492.00p 482.50p 482.50p 54000
09/01/2012 469.58p 490.00p 469.58p 490.00p 547
06/01/2012 513.00p 513.00p 497.50p 497.50p 0
05/01/2012 513.00p 513.00p 500.00p 500.00p 200
04/01/2012 480.00p 510.00p 480.00p 502.50p 8691
03/01/2012 475.20p 497.50p 475.20p 497.50p 213
30/12/2011 510.00p 510.00p 490.00p 502.50p 0

*Close Price adjusted for both dividends and splits