EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/03/2011 476.80p 479.45p 457.63p 465.00p 134052
11/03/2011 470.00p 470.00p 465.00p 465.00p 700
10/03/2011 476.80p 476.80p 457.63p 465.00p 0
09/03/2011 476.80p 476.80p 457.63p 465.00p 2709
08/03/2011 475.00p 475.00p 450.25p 465.00p 7588
07/03/2011 460.00p 465.00p 460.00p 465.00p 140000
04/03/2011 457.63p 470.00p 457.63p 465.00p 1756
03/03/2011 480.00p 480.00p 465.00p 465.00p 0
02/03/2011 480.00p 480.00p 465.00p 465.00p 0
01/03/2011 480.00p 480.00p 465.00p 465.00p 598
28/02/2011 453.52p 465.00p 453.52p 465.00p 1050
25/02/2011 460.00p 467.50p 460.00p 467.50p 14700
24/02/2011 484.75p 485.00p 484.75p 485.00p 1000
23/02/2011 474.75p 480.00p 454.35p 475.00p 6830
22/02/2011 473.02p 475.00p 475.00p 475.00p 440
21/02/2011 455.00p 464.00p 443.77p 456.13p 6778
18/02/2011 472.00p 473.02p 447.15p 457.50p 790
17/02/2011 460.00p 463.50p 456.75p 463.50p 4307
16/02/2011 440.25p 440.25p 440.00p 440.00p 1549
15/02/2011 465.00p 475.00p 465.00p 475.00p 2626
14/02/2011 474.75p 475.00p 475.00p 475.00p 598
11/02/2011 443.75p 465.00p 443.75p 465.00p 506
10/02/2011 464.75p 474.75p 452.00p 474.75p 8494
09/02/2011 450.00p 450.00p 449.50p 449.50p 52022
08/02/2011 465.00p 465.00p 447.50p 447.50p 212
07/02/2011 440.25p 440.25p 440.00p 440.00p 1398
04/02/2011 440.61p 447.50p 440.61p 442.50p 0
03/02/2011 440.61p 447.50p 440.61p 447.50p 424
02/02/2011 450.00p 455.00p 442.50p 442.50p 412469
01/02/2011 435.00p 446.55p 435.00p 437.50p 650
31/01/2011 432.50p 435.00p 427.10p 435.00p 20111
28/01/2011 435.00p 435.00p 432.50p 432.50p 0
27/01/2011 427.75p 435.00p 427.75p 435.00p 0
26/01/2011 425.25p 437.00p 425.25p 427.75p 380
25/01/2011 425.25p 427.25p 425.25p 425.25p 1000
24/01/2011 430.25p 435.72p 416.25p 425.25p 1821
21/01/2011 427.75p 440.00p 420.90p 430.25p 2811
20/01/2011 432.75p 436.82p 423.45p 427.75p 2521
19/01/2011 434.25p 434.25p 432.75p 432.75p 0
18/01/2011 434.75p 435.00p 430.70p 434.25p 3604
17/01/2011 405.75p 418.95p 405.50p 416.00p 3584
14/01/2011 425.00p 425.00p 420.25p 420.25p 303723
13/01/2011 418.95p 425.00p 418.75p 425.00p 1075
12/01/2011 412.50p 425.00p 412.50p 425.00p 1278
11/01/2011 430.37p 430.37p 411.55p 423.50p 7099
10/01/2011 420.25p 425.00p 410.13p 425.00p 1491
07/01/2011 420.00p 422.50p 420.00p 420.25p 52000
06/01/2011 420.25p 420.25p 420.00p 420.00p 6963
05/01/2011 420.00p 425.00p 420.00p 425.00p 1724
04/01/2011 420.00p 422.23p 420.00p 420.00p 417
31/12/2010 420.25p 420.25p 420.25p 420.25p 0
30/12/2010 420.25p 420.25p 420.25p 420.25p 0
29/12/2010 425.00p 425.00p 408.42p 420.25p 3331
24/12/2010 425.00p 425.00p 425.00p 425.00p 0
23/12/2010 425.00p 425.00p 420.00p 425.00p 5000
22/12/2010 415.00p 431.98p 415.00p 425.00p 10006
21/12/2010 420.25p 425.00p 415.75p 415.75p 8421
20/12/2010 420.00p 435.00p 420.00p 435.00p 33
17/12/2010 420.25p 424.70p 420.00p 420.00p 1323
16/12/2010 445.00p 450.00p 437.50p 437.50p 12429
15/12/2010 430.00p 440.75p 420.00p 440.75p 4215
14/12/2010 435.00p 435.00p 430.00p 430.00p 0
13/12/2010 432.50p 435.00p 432.50p 435.00p 97335
10/12/2010 438.00p 440.05p 423.99p 432.50p 4258
09/12/2010 432.50p 438.00p 420.25p 438.00p 1000
08/12/2010 430.00p 432.50p 420.25p 432.50p 840
07/12/2010 439.75p 440.00p 430.00p 430.00p 514089
06/12/2010 430.00p 430.00p 410.00p 414.75p 4297
03/12/2010 415.25p 415.25p 406.00p 406.00p 1935
02/12/2010 420.00p 425.00p 420.00p 425.00p 0
01/12/2010 425.00p 425.00p 415.00p 420.00p 2500
30/11/2010 415.25p 430.85p 415.00p 415.00p 9330
29/11/2010 425.00p 430.85p 415.25p 425.00p 1411
26/11/2010 435.00p 435.00p 425.00p 425.00p 19100
25/11/2010 425.00p 430.85p 425.00p 425.00p 2200
24/11/2010 425.00p 425.00p 425.00p 425.00p 0
23/11/2010 425.00p 425.00p 415.25p 425.00p 400780
22/11/2010 415.00p 425.00p 415.00p 425.00p 6595
19/11/2010 415.25p 431.00p 415.00p 415.00p 20455
18/11/2010 425.00p 425.00p 415.00p 415.00p 2474
17/11/2010 425.00p 430.00p 417.20p 430.00p 588
16/11/2010 420.00p 425.00p 420.00p 425.00p 0
15/11/2010 417.00p 420.00p 417.00p 420.00p 72000
12/11/2010 425.00p 425.00p 416.00p 417.00p 51233
11/11/2010 415.00p 430.85p 415.00p 425.00p 1300
10/11/2010 420.25p 430.85p 415.00p 415.00p 8580
09/11/2010 425.00p 425.00p 425.00p 425.00p 1225
08/11/2010 427.50p 430.85p 425.00p 425.00p 3726
05/11/2010 427.50p 427.50p 420.25p 427.50p 6000
04/11/2010 425.00p 433.52p 415.25p 427.50p 3229
03/11/2010 423.50p 425.00p 420.00p 425.00p 409
02/11/2010 427.50p 427.50p 423.00p 423.50p 140000
01/11/2010 428.00p 435.00p 419.00p 427.50p 227868
29/10/2010 427.50p 432.80p 419.15p 425.00p 1500
28/10/2010 420.00p 433.30p 420.00p 427.50p 1404
27/10/2010 415.25p 434.75p 415.00p 420.00p 950331
26/10/2010 427.50p 431.00p 425.00p 425.00p 672004
25/10/2010 420.50p 432.05p 415.00p 427.50p 238339
22/10/2010 396.00p 404.00p 391.62p 400.50p 10630
21/10/2010 396.00p 396.00p 391.50p 396.00p 900
20/10/2010 398.50p 404.75p 396.00p 396.00p 1292
19/10/2010 396.00p 398.50p 392.37p 398.50p 54708
18/10/2010 393.00p 404.75p 393.00p 396.00p 370
15/10/2010 395.00p 400.00p 393.00p 393.00p 12530
14/10/2010 385.00p 395.00p 380.00p 395.00p 22066
13/10/2010 379.75p 385.00p 379.75p 385.00p 3067
12/10/2010 375.00p 378.60p 373.00p 376.50p 9498
11/10/2010 376.50p 377.80p 375.00p 375.00p 1280
08/10/2010 380.00p 380.00p 373.00p 376.50p 5068
07/10/2010 377.50p 377.50p 377.50p 377.50p 0
06/10/2010 380.00p 380.00p 376.80p 377.50p 2267
05/10/2010 376.50p 379.00p 376.50p 377.50p 1316
04/10/2010 367.50p 378.65p 367.50p 376.50p 8606
01/10/2010 367.50p 375.00p 367.50p 367.50p 5278
30/09/2010 367.50p 367.50p 360.00p 367.50p 4000
29/09/2010 367.50p 367.50p 367.50p 367.50p 290000
28/09/2010 367.50p 367.50p 361.00p 367.50p 10500
27/09/2010 361.00p 370.00p 360.25p 367.50p 2773
24/09/2010 360.50p 361.00p 356.00p 361.00p 3150
23/09/2010 360.50p 360.50p 355.00p 360.50p 768616
22/09/2010 365.00p 365.00p 355.00p 360.50p 27800
21/09/2010 360.50p 362.50p 359.40p 362.50p 4684
20/09/2010 355.00p 360.50p 355.00p 360.50p 3200
17/09/2010 350.00p 352.50p 350.00p 352.50p 0
16/09/2010 335.00p 350.00p 335.00p 350.00p 208077
15/09/2010 325.00p 330.00p 320.00p 330.00p 414924
14/09/2010 320.00p 323.00p 320.00p 320.00p 1650
13/09/2010 318.00p 320.00p 318.00p 320.00p 0
10/09/2010 320.75p 320.75p 317.50p 318.00p 202625
09/09/2010 319.75p 320.75p 317.75p 320.75p 8595
08/09/2010 313.25p 315.00p 298.70p 315.00p 369252
07/09/2010 305.00p 311.00p 293.50p 303.50p 46626
06/09/2010 310.00p 311.00p 307.50p 307.50p 55114
03/09/2010 305.00p 310.00p 303.00p 310.00p 22110
02/09/2010 314.25p 321.06p 310.00p 313.75p 219600
01/09/2010 317.25p 317.25p 314.25p 314.25p 4737
31/08/2010 318.25p 326.78p 313.50p 317.25p 13196
27/08/2010 319.00p 323.62p 315.00p 316.25p 474257
26/08/2010 315.25p 319.25p 315.25p 319.25p 0
25/08/2010 319.25p 319.35p 315.25p 315.25p 1000
24/08/2010 319.25p 319.25p 319.25p 319.25p 0
23/08/2010 320.50p 323.00p 319.25p 319.25p 1550
20/08/2010 320.25p 324.75p 320.25p 320.50p 18754
19/08/2010 325.00p 325.00p 320.25p 320.25p 5303
18/08/2010 319.25p 323.00p 319.25p 319.75p 50416
17/08/2010 319.25p 324.19p 319.25p 319.25p 460
16/08/2010 318.25p 324.43p 313.60p 319.25p 3950
13/08/2010 317.75p 322.29p 317.75p 318.25p 1593
12/08/2010 316.50p 317.75p 315.00p 317.75p 1920
11/08/2010 325.00p 327.00p 314.36p 316.50p 98705
10/08/2010 325.00p 325.00p 313.00p 317.00p 134916
09/08/2010 320.00p 331.00p 302.00p 320.50p 4529
06/08/2010 326.00p 334.71p 320.00p 320.00p 7934
05/08/2010 326.00p 336.20p 326.00p 326.75p 20850
04/08/2010 330.50p 333.86p 330.50p 332.00p 29
03/08/2010 333.00p 337.25p 326.00p 330.50p 8190
02/08/2010 336.75p 338.00p 334.00p 338.00p 14068
30/07/2010 328.00p 332.75p 320.00p 329.25p 14153
29/07/2010 334.00p 336.00p 332.00p 332.00p 28835
28/07/2010 335.00p 343.65p 324.80p 325.00p 15026
27/07/2010 335.00p 344.00p 330.00p 339.00p 27036
26/07/2010 333.50p 350.00p 333.50p 342.50p 27345
23/07/2010 327.50p 335.00p 320.00p 328.50p 110084
22/07/2010 330.00p 330.00p 324.50p 329.75p 38601
21/07/2010 321.00p 325.00p 321.00p 323.50p 15407
20/07/2010 323.00p 323.25p 320.00p 323.25p 69300
19/07/2010 320.00p 323.00p 320.00p 323.00p 9776
16/07/2010 320.00p 327.25p 320.00p 324.00p 2079
15/07/2010 320.00p 326.00p 319.00p 324.75p 157532
14/07/2010 345.00p 345.00p 310.00p 315.00p 92180
13/07/2010 351.00p 352.50p 345.00p 352.50p 545697
12/07/2010 350.00p 357.00p 350.00p 351.00p 314
09/07/2010 348.50p 357.00p 348.50p 350.00p 20256
08/07/2010 347.50p 350.60p 345.00p 348.50p 2002
07/07/2010 360.00p 360.00p 345.00p 347.50p 8311
06/07/2010 346.00p 346.50p 343.00p 346.50p 435
05/07/2010 351.50p 351.50p 346.00p 346.00p 145900
02/07/2010 351.50p 360.00p 351.50p 351.50p 65
01/07/2010 343.00p 351.50p 343.00p 351.50p 3632
30/06/2010 351.50p 351.50p 346.50p 346.50p 0
29/06/2010 344.00p 351.50p 344.00p 351.50p 0
28/06/2010 350.00p 351.62p 340.00p 344.00p 20267
25/06/2010 360.25p 362.45p 345.00p 352.50p 16732
24/06/2010 365.00p 370.00p 362.75p 362.75p 136704
23/06/2010 363.00p 368.50p 363.00p 366.50p 2688
22/06/2010 365.00p 372.65p 360.00p 360.00p 9122
21/06/2010 370.00p 380.00p 365.00p 374.25p 17999
18/06/2010 358.00p 370.00p 356.00p 356.00p 1798
17/06/2010 365.00p 365.00p 360.00p 360.00p 8000
16/06/2010 353.00p 359.00p 350.00p 359.00p 269
15/06/2010 352.00p 353.00p 352.00p 353.00p 453194
14/06/2010 347.50p 353.00p 347.50p 352.00p 46771
11/06/2010 348.00p 350.00p 347.50p 347.50p 5695
10/06/2010 353.00p 353.00p 343.00p 348.00p 2814
09/06/2010 348.00p 350.80p 348.00p 348.00p 855
08/06/2010 345.00p 348.00p 345.00p 348.00p 9097
07/06/2010 347.00p 352.85p 345.00p 349.75p 10155
04/06/2010 350.00p 359.36p 347.25p 347.25p 2616
03/06/2010 355.00p 358.00p 345.00p 350.00p 48202
02/06/2010 360.00p 360.72p 355.00p 357.50p 167643

*Close Price adjusted for both dividends and splits