Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
EMIS Group (EMIS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2010 | 385.00p | 388.43p | 362.00p | 362.00p | 35628 |
| 28/05/2010 | 375.00p | 392.00p | 375.00p | 377.75p | 11372 |
| 27/05/2010 | 365.00p | 390.80p | 365.00p | 380.00p | 33071 |
| 26/05/2010 | 360.00p | 380.00p | 360.00p | 375.00p | 8964 |
| 25/05/2010 | 363.00p | 365.00p | 360.00p | 360.00p | 14215 |
| 24/05/2010 | 370.00p | 370.00p | 370.00p | 370.00p | 0 |
| 21/05/2010 | 365.00p | 375.00p | 360.00p | 370.00p | 43778 |
| 20/05/2010 | 380.00p | 388.00p | 365.00p | 372.50p | 32986 |
| 19/05/2010 | 385.00p | 385.00p | 385.00p | 385.00p | 15500 |
| 18/05/2010 | 380.00p | 390.00p | 380.00p | 385.00p | 75268 |
| 17/05/2010 | 392.00p | 392.00p | 380.00p | 389.00p | 7100 |
| 14/05/2010 | 395.00p | 409.90p | 395.00p | 399.00p | 7850 |
| 13/05/2010 | 385.00p | 413.00p | 373.00p | 405.50p | 212543 |
| 12/05/2010 | 357.00p | 380.00p | 357.00p | 377.50p | 28663 |
| 11/05/2010 | 347.50p | 348.00p | 345.00p | 345.00p | 5000 |
| 10/05/2010 | 350.00p | 355.00p | 347.50p | 347.50p | 289702 |
| 07/05/2010 | 338.00p | 338.00p | 335.00p | 335.00p | 100015 |
| 06/05/2010 | 345.00p | 345.00p | 345.00p | 345.00p | 0 |
| 05/05/2010 | 335.00p | 345.00p | 335.00p | 345.00p | 25013 |
| 04/05/2010 | 340.00p | 350.00p | 333.00p | 337.50p | 55635 |
| 30/04/2010 | 348.50p | 353.00p | 348.50p | 350.00p | 612 |
| 29/04/2010 | 363.00p | 363.00p | 345.00p | 348.50p | 219580 |
| 28/04/2010 | 365.00p | 365.50p | 363.00p | 365.50p | 4400 |
| 27/04/2010 | 375.00p | 375.00p | 370.50p | 370.50p | 5200 |
| 26/04/2010 | 368.00p | 373.00p | 368.00p | 369.50p | 100 |
| 23/04/2010 | 368.00p | 368.00p | 366.00p | 368.00p | 3000 |
| 22/04/2010 | 381.00p | 381.00p | 370.00p | 375.50p | 4420 |
| 21/04/2010 | 375.50p | 377.65p | 374.50p | 374.50p | 4328 |
| 20/04/2010 | 375.00p | 379.04p | 365.00p | 375.50p | 163661 |
| 19/04/2010 | 377.50p | 380.00p | 377.50p | 380.00p | 22965 |
| 16/04/2010 | 380.00p | 383.70p | 375.65p | 377.50p | 3400 |
| 15/04/2010 | 380.00p | 383.70p | 380.00p | 380.00p | 1715 |
| 14/04/2010 | 380.00p | 383.70p | 380.00p | 380.00p | 4446 |
| 13/04/2010 | 375.00p | 383.00p | 372.40p | 380.00p | 17407 |
| 12/04/2010 | 360.00p | 372.40p | 355.00p | 368.50p | 25792 |
| 09/04/2010 | 360.00p | 369.00p | 355.00p | 362.25p | 11727 |
| 08/04/2010 | 348.00p | 370.00p | 348.00p | 365.00p | 1081233 |
| 07/04/2010 | 344.00p | 353.00p | 344.00p | 350.50p | 164333 |
| 06/04/2010 | 348.00p | 353.60p | 336.00p | 341.50p | 27611 |
| 01/04/2010 | 351.50p | 354.20p | 349.00p | 351.50p | 9966 |
| 31/03/2010 | 350.00p | 355.00p | 345.00p | 351.50p | 15023 |
| 30/03/2010 | 333.75p | 357.40p | 330.00p | 350.00p | 190806 |
| 29/03/2010 | 320.00p | 330.00p | 309.00p | 329.00p | 2157353 |
*Close Price adjusted for both dividends and splits