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:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
EMIS Group (EMIS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2021 | 1,150.00p | 1,155.00p | 1,146.28p | 1,152.00p | 55628 |
| 23/06/2021 | 1,152.00p | 1,158.00p | 1,140.00p | 1,150.00p | 166858 |
| 22/06/2021 | 1,152.00p | 1,164.00p | 1,143.00p | 1,150.00p | 264301 |
| 21/06/2021 | 1,148.00p | 1,170.00p | 1,130.00p | 1,160.00p | 155538 |
| 18/06/2021 | 1,158.00p | 1,162.00p | 1,128.00p | 1,128.00p | 71165 |
| 17/06/2021 | 1,150.00p | 1,164.00p | 1,146.00p | 1,158.00p | 42007 |
| 16/06/2021 | 1,182.00p | 1,182.00p | 1,152.00p | 1,154.00p | 62739 |
| 15/06/2021 | 1,200.00p | 1,200.00p | 1,158.00p | 1,178.00p | 46810 |
| 14/06/2021 | 1,200.00p | 1,200.00p | 1,178.00p | 1,190.00p | 38235 |
| 11/06/2021 | 1,196.00p | 1,198.00p | 1,176.00p | 1,186.00p | 36903 |
| 10/06/2021 | 1,188.00p | 1,198.50p | 1,180.00p | 1,188.00p | 88727 |
| 09/06/2021 | 1,240.00p | 1,240.00p | 1,183.59p | 1,188.00p | 98688 |
| 08/06/2021 | 1,192.00p | 1,208.50p | 1,184.00p | 1,200.00p | 72423 |
| 07/06/2021 | 1,184.00p | 1,211.38p | 1,184.00p | 1,200.00p | 64725 |
| 04/06/2021 | 1,202.00p | 1,208.00p | 1,192.00p | 1,200.00p | 61225 |
| 03/06/2021 | 1,220.00p | 1,220.00p | 1,186.00p | 1,200.00p | 65083 |
| 02/06/2021 | 1,200.00p | 1,204.00p | 1,180.00p | 1,198.00p | 134469 |
| 01/06/2021 | 1,168.00p | 1,202.00p | 1,168.00p | 1,198.00p | 268641 |
| 31/05/2021 | 1,162.00p | 1,200.00p | 1,162.00p | 1,186.00p | 64592 |
| 28/05/2021 | 1,162.00p | 1,200.00p | 1,162.00p | 1,186.00p | 64592 |
| 27/05/2021 | 1,192.00p | 1,200.00p | 1,166.00p | 1,200.00p | 271226 |
| 26/05/2021 | 1,186.00p | 1,198.00p | 1,171.76p | 1,194.00p | 28113 |
| 25/05/2021 | 1,182.00p | 1,194.00p | 1,174.00p | 1,186.00p | 46708 |
| 24/05/2021 | 1,196.00p | 1,198.00p | 1,178.00p | 1,186.00p | 48432 |
| 21/05/2021 | 1,198.00p | 1,200.00p | 1,182.00p | 1,196.00p | 34772 |
| 20/05/2021 | 1,200.00p | 1,202.00p | 1,188.00p | 1,192.00p | 44718 |
| 19/05/2021 | 1,184.00p | 1,196.14p | 1,170.00p | 1,188.00p | 83918 |
| 18/05/2021 | 1,210.00p | 1,216.00p | 1,184.00p | 1,196.00p | 692658 |
| 17/05/2021 | 1,200.00p | 1,210.00p | 1,197.00p | 1,204.00p | 57547 |
| 14/05/2021 | 1,210.00p | 1,216.00p | 1,188.00p | 1,204.00p | 34776 |
| 13/05/2021 | 1,198.00p | 1,208.00p | 1,188.00p | 1,200.00p | 125504 |
| 12/05/2021 | 1,210.00p | 1,210.00p | 1,188.00p | 1,196.00p | 90559 |
| 11/05/2021 | 1,192.00p | 1,202.00p | 1,172.00p | 1,190.00p | 170614 |
| 10/05/2021 | 1,210.00p | 1,210.00p | 1,190.00p | 1,200.00p | 145296 |
| 07/05/2021 | 1,210.00p | 1,210.00p | 1,196.00p | 1,200.00p | 45542 |
| 06/05/2021 | 1,214.00p | 1,216.00p | 1,192.00p | 1,200.00p | 157967 |
| 05/05/2021 | 1,194.00p | 1,228.00p | 1,194.00p | 1,218.00p | 109736 |
| 04/05/2021 | 1,228.00p | 1,246.00p | 1,198.00p | 1,204.00p | 54975 |
| 03/05/2021 | 1,250.00p | 1,250.00p | 1,222.00p | 1,226.00p | 121966 |
| 30/04/2021 | 1,250.00p | 1,250.00p | 1,222.00p | 1,226.00p | 121966 |
| 29/04/2021 | 1,264.00p | 1,266.00p | 1,218.00p | 1,232.00p | 400149 |
| 28/04/2021 | 1,264.00p | 1,264.00p | 1,241.77p | 1,256.00p | 83454 |
| 27/04/2021 | 1,220.00p | 1,264.00p | 1,220.00p | 1,254.00p | 61792 |
| 26/04/2021 | 1,230.00p | 1,250.00p | 1,224.00p | 1,250.00p | 140036 |
| 23/04/2021 | 1,248.00p | 1,262.00p | 1,232.00p | 1,242.00p | 133371 |
| 22/04/2021 | 1,248.00p | 1,276.00p | 1,230.00p | 1,254.00p | 399037 |
| 21/04/2021 | 1,222.00p | 1,264.00p | 1,214.20p | 1,258.00p | 128383 |
| 20/04/2021 | 1,192.00p | 1,234.00p | 1,190.00p | 1,224.00p | 70965 |
| 19/04/2021 | 1,176.00p | 1,220.00p | 1,176.00p | 1,220.00p | 81353 |
| 16/04/2021 | 1,180.00p | 1,200.00p | 1,100.00p | 1,198.00p | 285299 |
| 15/04/2021 | 1,180.00p | 1,180.00p | 1,102.00p | 1,162.00p | 114966 |
| 14/04/2021 | 1,180.00p | 1,180.00p | 1,168.00p | 1,172.00p | 105915 |
| 13/04/2021 | 1,178.00p | 1,178.00p | 1,152.00p | 1,170.00p | 55763 |
| 13/04/2021 | 1,178.00p | 1,178.00p | 1,152.00p | 1,170.00p | 55763 |
| 12/04/2021 | 1,174.00p | 1,180.00p | 1,160.54p | 1,168.00p | 63482 |
| 09/04/2021 | 1,174.00p | 1,176.00p | 1,152.28p | 1,172.00p | 115994 |
| 08/04/2021 | 1,154.00p | 1,168.00p | 1,152.00p | 1,168.00p | 69410 |
| 07/04/2021 | 1,158.00p | 1,160.00p | 1,142.00p | 1,142.00p | 88803 |
| 06/04/2021 | 1,114.00p | 1,156.00p | 1,114.00p | 1,140.00p | 157704 |
| 02/04/2021 | 1,108.00p | 1,124.00p | 1,104.00p | 1,116.00p | 164467 |
| 01/04/2021 | 1,108.00p | 1,124.00p | 1,104.00p | 1,116.00p | 164467 |
| 31/03/2021 | 1,108.00p | 1,114.00p | 1,100.00p | 1,100.00p | 179772 |
| 30/03/2021 | 1,110.00p | 1,116.00p | 1,088.00p | 1,100.00p | 109576 |
| 29/03/2021 | 1,100.00p | 1,106.30p | 1,096.00p | 1,102.00p | 44957 |
| 26/03/2021 | 1,098.00p | 1,106.95p | 1,084.00p | 1,100.00p | 71208 |
| 25/03/2021 | 1,090.00p | 1,112.00p | 1,082.00p | 1,090.00p | 60944 |
| 24/03/2021 | 1,114.00p | 1,114.00p | 1,086.00p | 1,090.00p | 91883 |
| 23/03/2021 | 1,080.00p | 1,110.00p | 1,080.00p | 1,096.00p | 271457 |
| 22/03/2021 | 1,102.00p | 1,116.40p | 1,094.00p | 1,100.00p | 93174 |
| 19/03/2021 | 1,082.00p | 1,126.00p | 1,082.00p | 1,104.00p | 103630 |
| 18/03/2021 | 1,124.00p | 1,160.00p | 1,090.00p | 1,110.00p | 121696 |
| 17/03/2021 | 1,148.00p | 1,150.00p | 1,118.00p | 1,118.00p | 57475 |
| 16/03/2021 | 1,148.00p | 1,148.00p | 1,112.00p | 1,132.00p | 40476 |
| 15/03/2021 | 1,122.00p | 1,143.50p | 1,102.00p | 1,110.00p | 34882 |
| 12/03/2021 | 1,120.00p | 1,134.04p | 1,107.40p | 1,120.00p | 29676 |
| 11/03/2021 | 1,116.00p | 1,132.00p | 1,103.32p | 1,126.00p | 39870 |
| 10/03/2021 | 1,098.00p | 1,113.00p | 1,082.00p | 1,094.00p | 195041 |
| 09/03/2021 | 1,072.00p | 1,114.00p | 1,072.00p | 1,090.00p | 117216 |
| 08/03/2021 | 1,064.00p | 1,094.00p | 1,064.00p | 1,080.00p | 205136 |
| 05/03/2021 | 1,056.00p | 1,071.92p | 1,049.80p | 1,066.00p | 67052 |
| 04/03/2021 | 1,082.00p | 1,086.00p | 1,064.00p | 1,072.00p | 102482 |
| 03/03/2021 | 1,088.00p | 1,130.00p | 1,074.00p | 1,078.00p | 154568 |
| 02/03/2021 | 1,088.00p | 1,098.00p | 1,078.00p | 1,092.00p | 87494 |
| 01/03/2021 | 1,080.00p | 1,086.00p | 1,054.00p | 1,080.00p | 79720 |
| 26/02/2021 | 1,050.00p | 1,092.00p | 1,038.00p | 1,062.00p | 95456 |
| 25/02/2021 | 1,080.00p | 1,094.00p | 1,038.28p | 1,072.00p | 108183 |
| 24/02/2021 | 1,032.00p | 1,058.00p | 1,022.00p | 1,044.00p | 112167 |
| 23/02/2021 | 1,108.00p | 1,108.00p | 1,036.00p | 1,038.00p | 73215 |
| 22/02/2021 | 1,076.00p | 1,094.00p | 1,064.00p | 1,066.00p | 60760 |
| 19/02/2021 | 1,100.00p | 1,137.07p | 1,078.00p | 1,088.00p | 37081 |
| 18/02/2021 | 1,138.00p | 1,138.00p | 1,102.00p | 1,120.00p | 82976 |
| 17/02/2021 | 1,106.00p | 1,130.00p | 1,104.00p | 1,122.00p | 63612 |
| 16/02/2021 | 1,140.00p | 1,142.00p | 1,108.00p | 1,108.00p | 36400 |
| 15/02/2021 | 1,124.00p | 1,150.00p | 1,102.00p | 1,130.00p | 63685 |
| 12/02/2021 | 1,120.00p | 1,125.82p | 1,111.89p | 1,114.00p | 58997 |
| 11/02/2021 | 1,120.00p | 1,136.00p | 1,104.00p | 1,114.00p | 54098 |
| 10/02/2021 | 1,140.00p | 1,158.00p | 1,114.00p | 1,116.00p | 57528 |
| 09/02/2021 | 1,156.00p | 1,164.00p | 1,140.00p | 1,142.00p | 45524 |
| 08/02/2021 | 1,178.00p | 1,188.00p | 1,136.00p | 1,150.00p | 64749 |
| 05/02/2021 | 1,150.00p | 1,184.00p | 1,144.00p | 1,172.00p | 54991 |
| 04/02/2021 | 1,168.00p | 1,181.15p | 1,148.00p | 1,158.00p | 29972 |
| 03/02/2021 | 1,160.00p | 1,180.04p | 1,156.86p | 1,160.00p | 41565 |
| 02/02/2021 | 1,154.00p | 1,170.00p | 1,133.93p | 1,160.00p | 53638 |
| 01/02/2021 | 1,130.00p | 1,170.00p | 1,130.00p | 1,154.00p | 51124 |
| 29/01/2021 | 1,156.00p | 1,173.20p | 1,141.80p | 1,154.00p | 45913 |
| 28/01/2021 | 1,184.00p | 1,198.00p | 1,142.00p | 1,146.00p | 65274 |
| 27/01/2021 | 1,186.00p | 1,198.00p | 1,158.00p | 1,174.00p | 82350 |
| 26/01/2021 | 1,184.00p | 1,198.00p | 1,154.00p | 1,188.00p | 56317 |
| 25/01/2021 | 1,166.00p | 1,190.00p | 1,148.90p | 1,186.00p | 81382 |
| 22/01/2021 | 1,120.00p | 1,156.00p | 1,120.00p | 1,148.00p | 80287 |
| 21/01/2021 | 1,110.00p | 1,142.00p | 1,110.00p | 1,130.00p | 164065 |
| 20/01/2021 | 1,142.00p | 1,142.00p | 1,088.00p | 1,110.00p | 138350 |
| 19/01/2021 | 1,094.00p | 1,120.00p | 1,094.00p | 1,100.00p | 69864 |
| 18/01/2021 | 1,090.00p | 1,114.00p | 1,088.00p | 1,106.00p | 173053 |
| 15/01/2021 | 1,094.00p | 1,118.00p | 1,070.00p | 1,100.00p | 176399 |
| 14/01/2021 | 1,118.00p | 1,118.00p | 1,096.00p | 1,102.00p | 45974 |
| 13/01/2021 | 1,088.00p | 1,133.10p | 1,084.00p | 1,110.00p | 164797 |
| 12/01/2021 | 1,142.00p | 1,142.00p | 1,092.00p | 1,104.00p | 51323 |
| 11/01/2021 | 1,108.00p | 1,136.00p | 1,108.00p | 1,110.00p | 49860 |
| 08/01/2021 | 1,120.00p | 1,126.70p | 1,096.00p | 1,122.00p | 39849 |
| 07/01/2021 | 1,094.00p | 1,114.70p | 1,088.00p | 1,106.00p | 47587 |
| 06/01/2021 | 1,108.00p | 1,120.51p | 1,096.00p | 1,100.00p | 46790 |
| 05/01/2021 | 1,108.00p | 1,124.00p | 1,097.60p | 1,116.00p | 56834 |
| 04/01/2021 | 1,112.00p | 1,118.00p | 1,086.47p | 1,108.00p | 63048 |
| 31/12/2020 | 1,118.00p | 1,118.00p | 1,074.00p | 1,082.00p | 48245 |
| 30/12/2020 | 1,090.00p | 1,105.15p | 1,079.60p | 1,100.00p | 59590 |
| 29/12/2020 | 1,090.00p | 1,112.00p | 1,067.54p | 1,100.00p | 125476 |
| 28/12/2020 | 1,068.00p | 1,082.00p | 1,044.29p | 1,080.00p | 80123 |
| 24/12/2020 | 1,068.00p | 1,082.00p | 1,044.29p | 1,080.00p | 80123 |
| 23/12/2020 | 1,072.00p | 1,074.00p | 1,060.00p | 1,070.00p | 58992 |
| 22/12/2020 | 1,026.00p | 1,060.00p | 1,026.00p | 1,060.00p | 86793 |
| 21/12/2020 | 1,052.00p | 1,058.00p | 1,026.00p | 1,048.00p | 94991 |
| 18/12/2020 | 1,020.00p | 1,060.00p | 1,020.00p | 1,060.00p | 97185 |
| 17/12/2020 | 1,020.00p | 1,048.00p | 1,016.00p | 1,042.00p | 172721 |
| 16/12/2020 | 1,028.00p | 1,040.00p | 1,014.00p | 1,026.00p | 134157 |
| 15/12/2020 | 1,024.00p | 1,028.00p | 1,010.00p | 1,016.00p | 101763 |
| 14/12/2020 | 1,026.00p | 1,026.00p | 1,002.00p | 1,024.00p | 59688 |
| 11/12/2020 | 1,032.00p | 1,042.00p | 997.00p | 1,014.00p | 96280 |
| 10/12/2020 | 1,026.00p | 1,046.00p | 1,018.00p | 1,020.00p | 89383 |
| 09/12/2020 | 1,004.00p | 1,028.00p | 994.00p | 1,028.00p | 244589 |
| 08/12/2020 | 987.00p | 1,000.00p | 985.00p | 995.00p | 96734 |
| 07/12/2020 | 993.00p | 1,012.00p | 976.00p | 994.00p | 204795 |
| 04/12/2020 | 985.00p | 1,004.00p | 984.00p | 984.00p | 195760 |
| 03/12/2020 | 985.00p | 998.00p | 960.00p | 987.00p | 227180 |
| 02/12/2020 | 984.00p | 1,001.00p | 955.00p | 995.00p | 268298 |
| 01/12/2020 | 1,020.00p | 1,024.00p | 983.00p | 988.00p | 150292 |
| 30/11/2020 | 1,014.00p | 1,014.00p | 979.00p | 979.00p | 1238878 |
| 27/11/2020 | 995.00p | 995.17p | 975.00p | 990.00p | 193064 |
| 26/11/2020 | 989.00p | 990.00p | 970.28p | 982.00p | 51065 |
| 25/11/2020 | 1,004.00p | 1,004.00p | 980.00p | 990.00p | 104189 |
| 24/11/2020 | 1,008.00p | 1,008.00p | 976.05p | 990.00p | 239731 |
| 23/11/2020 | 1,008.00p | 1,008.00p | 985.00p | 997.00p | 143942 |
| 20/11/2020 | 990.00p | 990.00p | 958.00p | 986.00p | 205793 |
| 19/11/2020 | 990.00p | 991.50p | 971.00p | 976.00p | 200549 |
| 18/11/2020 | 988.00p | 998.50p | 971.00p | 979.00p | 193806 |
| 17/11/2020 | 999.00p | 1,002.50p | 976.00p | 990.00p | 87479 |
| 16/11/2020 | 994.00p | 1,006.00p | 981.00p | 981.00p | 214811 |
| 13/11/2020 | 979.00p | 990.00p | 957.64p | 980.00p | 551393 |
| 12/11/2020 | 1,002.00p | 1,020.00p | 960.00p | 960.00p | 144106 |
| 10/11/2020 | 1,028.00p | 1,028.00p | 996.00p | 999.00p | 72031 |
| 09/11/2020 | 1,030.00p | 1,030.00p | 998.88p | 1,014.00p | 68471 |
| 06/11/2020 | 1,022.00p | 1,022.00p | 995.54p | 1,000.00p | 61706 |
| 05/11/2020 | 1,030.00p | 1,030.00p | 996.00p | 1,000.00p | 245013 |
| 04/11/2020 | 970.00p | 1,028.00p | 970.00p | 1,012.00p | 78012 |
| 03/11/2020 | 1,006.00p | 1,019.64p | 979.00p | 981.00p | 84934 |
| 02/11/2020 | 976.00p | 1,028.00p | 976.00p | 989.00p | 59954 |
| 30/10/2020 | 1,016.00p | 1,016.00p | 970.00p | 996.00p | 263588 |
| 29/10/2020 | 1,004.00p | 1,018.00p | 970.00p | 974.00p | 132910 |
| 28/10/2020 | 1,010.00p | 1,030.00p | 1,004.00p | 1,004.00p | 65623 |
| 27/10/2020 | 1,020.00p | 1,046.00p | 1,002.00p | 1,022.00p | 94000 |
| 26/10/2020 | 1,054.00p | 1,057.87p | 1,012.00p | 1,012.00p | 89988 |
| 23/10/2020 | 1,034.00p | 1,050.00p | 1,016.00p | 1,042.00p | 46543 |
| 22/10/2020 | 1,030.00p | 1,042.00p | 1,014.50p | 1,026.00p | 27287 |
| 21/10/2020 | 1,032.00p | 1,050.00p | 1,008.60p | 1,030.00p | 287121 |
| 20/10/2020 | 1,052.00p | 1,060.00p | 1,014.00p | 1,014.00p | 44446 |
| 19/10/2020 | 1,058.00p | 1,068.00p | 1,040.00p | 1,052.00p | 23926 |
| 16/10/2020 | 1,042.00p | 1,065.59p | 1,030.20p | 1,058.00p | 52493 |
| 15/10/2020 | 1,072.00p | 1,074.00p | 1,028.00p | 1,054.00p | 137530 |
| 14/10/2020 | 1,064.00p | 1,084.00p | 1,058.00p | 1,070.00p | 32308 |
| 13/10/2020 | 1,022.00p | 1,083.99p | 1,022.00p | 1,064.00p | 54483 |
| 12/10/2020 | 1,010.00p | 1,081.00p | 1,010.00p | 1,064.00p | 270758 |
| 09/10/2020 | 1,030.00p | 1,064.00p | 1,000.00p | 1,050.00p | 38903 |
| 08/10/2020 | 1,090.00p | 1,130.00p | 1,028.00p | 1,032.00p | 44068 |
| 07/10/2020 | 1,050.00p | 1,089.30p | 1,050.00p | 1,064.00p | 114079 |
| 06/10/2020 | 1,114.00p | 1,132.10p | 1,048.00p | 1,080.00p | 310058 |
| 05/10/2020 | 1,060.00p | 1,100.00p | 1,058.00p | 1,092.00p | 72251 |
| 02/10/2020 | 1,020.00p | 1,058.00p | 1,016.00p | 1,054.00p | 98356 |
| 01/10/2020 | 1,056.00p | 1,061.20p | 1,014.00p | 1,026.00p | 147487 |
| 01/10/2020 | 1,056.00p | 1,061.20p | 1,014.00p | 1,026.00p | 147487 |
| 30/09/2020 | 1,050.00p | 1,080.00p | 1,036.00p | 1,040.00p | 74169 |
| 29/09/2020 | 1,070.00p | 1,074.00p | 1,044.00p | 1,050.00p | 24193 |
| 28/09/2020 | 1,034.00p | 1,090.40p | 1,034.00p | 1,064.00p | 42849 |
| 25/09/2020 | 1,068.00p | 1,093.69p | 1,043.60p | 1,078.00p | 88324 |
| 24/09/2020 | 1,050.00p | 1,100.00p | 1,046.00p | 1,050.00p | 53644 |
| 23/09/2020 | 1,050.00p | 1,103.00p | 1,050.00p | 1,072.00p | 32996 |
| 22/09/2020 | 1,100.00p | 1,114.00p | 1,052.94p | 1,082.00p | 50783 |
| 21/09/2020 | 1,146.00p | 1,146.00p | 1,092.00p | 1,100.00p | 96013 |
| 18/09/2020 | 1,142.00p | 1,146.00p | 1,114.70p | 1,146.00p | 40220 |
| 17/09/2020 | 1,144.00p | 1,144.00p | 1,100.00p | 1,130.00p | 74738 |
| 16/09/2020 | 1,142.00p | 1,144.00p | 1,104.00p | 1,110.00p | 134533 |
*Close Price adjusted for both dividends and splits