EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/12/2011 510.00p 510.00p 490.00p 507.50p 2027
28/12/2011 530.00p 530.00p 465.00p 497.50p 3115
23/12/2011 490.00p 510.00p 473.95p 509.75p 0
22/12/2011 490.00p 510.00p 473.95p 510.00p 4756
21/12/2011 490.00p 494.75p 490.00p 494.75p 1000
20/12/2011 480.00p 499.98p 470.00p 480.00p 5471
19/12/2011 510.00p 510.00p 487.50p 495.00p 3538
16/12/2011 510.00p 522.50p 510.00p 522.50p 2974
15/12/2011 540.00p 540.00p 524.00p 524.00p 1000
14/12/2011 520.00p 520.00p 500.00p 511.00p 0
13/12/2011 520.00p 520.00p 500.00p 520.00p 3224
12/12/2011 514.50p 520.00p 488.79p 520.00p 13499
09/12/2011 485.00p 510.00p 473.81p 510.00p 3220
08/12/2011 485.25p 490.00p 485.25p 490.00p 426
07/12/2011 520.00p 520.00p 495.00p 495.00p 159341
06/12/2011 505.00p 514.62p 505.00p 514.62p 31323
05/12/2011 525.00p 540.13p 491.25p 535.00p 3349
02/12/2011 500.00p 520.00p 500.00p 500.00p 3984
01/12/2011 500.00p 512.25p 500.00p 512.25p 192
30/11/2011 523.54p 523.54p 510.00p 510.00p 300
29/11/2011 512.00p 517.59p 510.00p 510.00p 463
28/11/2011 514.00p 544.56p 514.00p 531.75p 411
25/11/2011 490.00p 510.00p 490.00p 500.00p 316713
24/11/2011 485.00p 495.00p 485.00p 495.00p 11628
23/11/2011 468.25p 489.75p 468.25p 475.00p 1845
22/11/2011 470.00p 500.00p 469.00p 480.25p 3388
21/11/2011 470.00p 480.00p 465.35p 480.00p 681
18/11/2011 465.00p 468.00p 465.00p 468.00p 966
17/11/2011 491.00p 499.00p 485.25p 485.25p 1678
16/11/2011 499.75p 514.75p 499.75p 514.75p 386
15/11/2011 500.00p 527.00p 500.00p 503.00p 5332
14/11/2011 472.50p 523.00p 465.37p 523.00p 7964
11/11/2011 445.25p 500.00p 445.00p 472.50p 113107
10/11/2011 490.00p 534.00p 475.00p 490.00p 1059
09/11/2011 520.00p 521.00p 505.00p 505.00p 1260
08/11/2011 492.47p 515.00p 492.47p 515.00p 180
07/11/2011 497.50p 515.00p 497.50p 515.00p 1545
04/11/2011 495.25p 542.07p 495.25p 520.00p 1393
03/11/2011 540.00p 540.00p 501.50p 515.00p 15465
02/11/2011 525.00p 525.00p 520.00p 520.00p 726
01/11/2011 525.00p 537.50p 525.00p 537.50p 450
31/10/2011 525.50p 547.50p 525.50p 547.50p 391
28/10/2011 533.00p 538.95p 530.00p 535.00p 1840
27/10/2011 530.50p 542.75p 530.50p 542.75p 0
26/10/2011 530.50p 535.00p 530.50p 535.00p 661
25/10/2011 538.50p 538.50p 535.00p 535.00p 1000
24/10/2011 562.90p 562.90p 547.50p 547.50p 964
21/10/2011 525.00p 539.00p 525.00p 532.50p 505
20/10/2011 530.00p 537.75p 525.00p 525.00p 510
19/10/2011 530.00p 530.00p 530.00p 530.00p 1208
18/10/2011 540.50p 545.00p 539.00p 545.00p 262
17/10/2011 540.00p 540.00p 531.06p 533.50p 35308
14/10/2011 550.00p 550.00p 530.00p 540.00p 172717
13/10/2011 525.00p 568.07p 525.00p 530.00p 1037
12/10/2011 555.50p 560.00p 547.50p 547.50p 394
11/10/2011 544.50p 550.00p 532.20p 550.00p 2938
10/10/2011 525.00p 540.00p 525.00p 528.50p 40483
07/10/2011 518.50p 540.66p 518.00p 518.00p 1882
06/10/2011 512.50p 535.00p 512.50p 535.00p 195
05/10/2011 525.00p 542.84p 525.00p 537.50p 41360
04/10/2011 519.00p 540.00p 519.00p 526.00p 53884
03/10/2011 519.00p 540.00p 511.71p 529.50p 9873
30/09/2011 541.50p 541.50p 519.00p 519.00p 171520
29/09/2011 542.00p 542.00p 520.50p 521.00p 4444
28/09/2011 538.00p 538.00p 525.00p 529.50p 385008
27/09/2011 519.00p 539.50p 515.00p 529.00p 4929
26/09/2011 533.50p 547.50p 520.57p 532.00p 144711
23/09/2011 549.50p 550.00p 521.95p 550.00p 15459
22/09/2011 552.50p 574.50p 527.68p 530.00p 5384
21/09/2011 580.00p 580.00p 555.23p 570.00p 5488
20/09/2011 555.00p 565.00p 555.00p 565.00p 2110
19/09/2011 552.00p 552.00p 548.50p 548.50p 5824
16/09/2011 558.00p 560.00p 548.70p 550.00p 5315
15/09/2011 552.00p 555.00p 547.50p 547.50p 4035
14/09/2011 555.00p 555.00p 545.00p 545.00p 363
13/09/2011 549.15p 555.00p 549.15p 555.00p 1899
12/09/2011 540.00p 554.00p 533.70p 543.50p 8817
09/09/2011 529.50p 531.75p 529.50p 531.75p 2287871
08/09/2011 520.00p 538.50p 519.00p 524.00p 2609
07/09/2011 532.50p 533.50p 526.25p 526.25p 816
06/09/2011 545.50p 576.30p 535.00p 535.00p 1620
05/09/2011 555.00p 564.00p 548.75p 548.75p 1574
02/09/2011 551.50p 570.00p 551.50p 570.00p 5320
01/09/2011 525.00p 560.70p 525.00p 547.50p 1382
31/08/2011 540.00p 569.06p 530.00p 530.00p 6990
30/08/2011 530.00p 547.50p 528.00p 547.50p 0
26/08/2011 530.00p 547.50p 528.00p 547.50p 3675
25/08/2011 537.48p 547.50p 525.50p 547.50p 1176
24/08/2011 574.60p 574.60p 537.45p 555.00p 494
23/08/2011 550.00p 574.60p 537.00p 555.00p 11160
22/08/2011 565.00p 565.00p 565.00p 565.00p 539
19/08/2011 528.00p 549.71p 520.50p 544.50p 2233
18/08/2011 532.00p 540.00p 522.00p 533.75p 29570
17/08/2011 530.00p 539.91p 527.12p 532.75p 38528
16/08/2011 541.84p 541.84p 534.50p 534.50p 283
15/08/2011 526.50p 554.71p 526.50p 540.25p 57078
12/08/2011 526.98p 540.25p 526.98p 540.25p 60
11/08/2011 528.00p 537.50p 528.00p 537.50p 1000
10/08/2011 540.00p 540.00p 538.50p 538.50p 56134
09/08/2011 542.75p 554.72p 530.00p 540.25p 81230
08/08/2011 575.10p 575.10p 556.00p 558.50p 5600
05/08/2011 561.30p 569.86p 558.00p 563.00p 5877
04/08/2011 565.00p 565.00p 563.50p 563.50p 4200
03/08/2011 574.50p 580.00p 574.50p 580.00p 1800
02/08/2011 564.50p 586.00p 553.04p 580.00p 175536
01/08/2011 564.76p 564.76p 552.75p 552.75p 437
29/07/2011 544.50p 561.75p 530.00p 561.75p 34206
28/07/2011 544.36p 545.00p 544.36p 545.00p 1447
27/07/2011 531.50p 544.50p 531.50p 532.00p 4225
26/07/2011 530.80p 530.80p 530.00p 530.00p 388
25/07/2011 544.50p 544.50p 538.00p 538.00p 918
22/07/2011 544.50p 544.50p 537.50p 537.50p 7315
21/07/2011 540.00p 540.97p 531.55p 537.75p 108097
20/07/2011 540.25p 540.25p 527.75p 527.75p 2200
19/07/2011 535.00p 545.00p 529.50p 542.00p 3571
18/07/2011 559.50p 574.34p 544.75p 544.75p 305065
15/07/2011 577.00p 577.00p 545.00p 557.00p 13979
14/07/2011 580.00p 580.00p 548.02p 550.00p 91187
13/07/2011 535.00p 539.75p 527.50p 539.75p 5274
12/07/2011 517.89p 538.00p 517.89p 527.75p 3630
11/07/2011 523.85p 523.85p 502.50p 519.00p 1433
08/07/2011 524.03p 525.00p 510.75p 517.75p 305261
07/07/2011 522.79p 522.79p 490.25p 507.38p 13555
06/07/2011 524.50p 524.50p 520.00p 520.00p 3
05/07/2011 515.00p 524.53p 515.00p 520.25p 30700
04/07/2011 523.15p 524.05p 496.71p 517.75p 668
01/07/2011 515.50p 524.50p 515.50p 520.00p 66951
30/06/2011 515.00p 524.50p 515.00p 517.50p 1541
29/06/2011 515.50p 525.00p 515.00p 516.00p 1312
28/06/2011 515.95p 524.50p 515.95p 520.00p 85358
27/06/2011 515.97p 524.50p 515.97p 520.00p 2028
24/06/2011 525.00p 525.00p 515.50p 520.25p 6280
23/06/2011 520.50p 533.74p 520.00p 524.75p 1676
22/06/2011 539.50p 540.68p 531.75p 531.75p 2151
21/06/2011 520.00p 535.70p 520.00p 520.00p 49310
20/06/2011 539.50p 539.50p 515.00p 515.50p 1468
17/06/2011 540.00p 545.00p 515.00p 515.00p 6054
16/06/2011 532.00p 545.00p 532.00p 545.00p 6342
15/06/2011 544.50p 544.50p 516.45p 540.00p 2647
14/06/2011 532.50p 546.05p 532.50p 532.50p 3071
13/06/2011 532.15p 532.15p 517.45p 522.50p 3158
10/06/2011 516.50p 527.25p 516.50p 527.25p 0
09/06/2011 516.50p 527.25p 516.50p 527.25p 17670
08/06/2011 550.00p 550.00p 515.75p 550.00p 6314
07/06/2011 550.00p 550.00p 528.00p 550.00p 6501
06/06/2011 550.00p 550.00p 520.00p 545.00p 6705
03/06/2011 550.00p 550.00p 526.00p 550.00p 78899
02/06/2011 560.00p 560.00p 519.00p 526.00p 15837
01/06/2011 549.75p 549.75p 540.00p 540.00p 28
31/05/2011 551.00p 551.00p 526.00p 535.75p 5651
27/05/2011 533.62p 533.62p 530.75p 530.75p 832
26/05/2011 540.00p 560.00p 532.30p 536.50p 220688
25/05/2011 544.50p 553.00p 544.50p 550.00p 15672
24/05/2011 549.50p 549.50p 535.00p 535.00p 229
23/05/2011 529.80p 529.80p 528.75p 528.75p 619
20/05/2011 543.00p 560.00p 522.50p 535.00p 276519
19/05/2011 560.00p 560.00p 547.75p 547.75p 7466
18/05/2011 524.50p 560.00p 512.25p 555.50p 43858
17/05/2011 524.50p 525.00p 502.20p 512.25p 5629
16/05/2011 495.00p 515.00p 485.00p 510.00p 117490
13/05/2011 497.17p 509.50p 497.17p 502.25p 2112
12/05/2011 500.00p 507.00p 500.00p 504.75p 62701
11/05/2011 509.50p 509.50p 499.75p 499.75p 503
10/05/2011 485.00p 508.29p 475.00p 497.38p 214792
09/05/2011 492.50p 493.39p 490.88p 492.50p 0
06/05/2011 492.50p 493.39p 490.88p 490.88p 50300
05/05/2011 497.00p 497.00p 492.50p 492.50p 2385
04/05/2011 494.60p 497.00p 494.60p 497.00p 569
03/05/2011 494.00p 496.85p 491.63p 491.63p 51886
28/04/2011 496.65p 496.65p 490.35p 494.50p 2926
27/04/2011 490.88p 490.88p 490.88p 490.88p 17225
26/04/2011 485.00p 496.16p 485.00p 490.88p 3298
21/04/2011 454.37p 492.62p 454.37p 473.50p 963
20/04/2011 480.00p 492.75p 480.00p 487.38p 2187
19/04/2011 480.00p 490.85p 477.00p 485.00p 26813
18/04/2011 480.25p 492.85p 475.00p 475.00p 12730
15/04/2011 470.00p 493.13p 470.00p 485.00p 366847
14/04/2011 486.00p 493.52p 486.00p 490.50p 2613
13/04/2011 485.00p 493.52p 471.47p 482.50p 5685
12/04/2011 493.52p 493.52p 482.50p 482.50p 3252
11/04/2011 490.00p 494.00p 477.50p 477.50p 7911
08/04/2011 475.00p 488.75p 475.00p 487.50p 4565
07/04/2011 489.75p 489.75p 475.00p 475.00p 13149
06/04/2011 465.25p 495.00p 460.00p 479.50p 0
05/04/2011 465.25p 495.00p 460.00p 480.12p 5439
04/04/2011 464.15p 488.87p 464.15p 478.50p 6909
01/04/2011 488.25p 488.25p 455.00p 472.50p 7946
31/03/2011 455.00p 484.00p 450.00p 484.00p 2135906
30/03/2011 479.00p 479.00p 465.00p 465.00p 1000
29/03/2011 453.20p 472.00p 453.20p 465.00p 33591
28/03/2011 451.73p 465.00p 451.73p 465.00p 241
25/03/2011 455.00p 460.00p 450.00p 450.00p 8451
24/03/2011 455.25p 471.50p 454.75p 455.00p 7054
23/03/2011 489.75p 489.75p 456.97p 470.13p 4119
22/03/2011 460.25p 487.85p 455.00p 460.00p 58051
21/03/2011 487.85p 487.85p 477.50p 477.50p 1082
18/03/2011 460.25p 487.85p 460.25p 477.50p 2343
17/03/2011 458.79p 470.00p 458.79p 470.00p 893
16/03/2011 479.62p 484.46p 472.25p 472.25p 2238
15/03/2011 450.25p 479.45p 450.00p 450.00p 3083

*Close Price adjusted for both dividends and splits