EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/09/2020 1,146.00p 1,146.00p 1,104.00p 1,114.00p 138182
14/09/2020 1,146.00p 1,146.00p 1,074.00p 1,116.00p 42820
11/09/2020 1,122.00p 1,146.00p 1,114.00p 1,130.00p 45146
10/09/2020 1,114.00p 1,140.16p 1,104.00p 1,118.00p 49417
09/09/2020 1,038.00p 1,130.00p 1,038.00p 1,128.00p 238039
08/09/2020 1,076.00p 1,076.00p 1,014.00p 1,046.00p 24495
07/09/2020 1,076.00p 1,076.00p 1,034.00p 1,044.00p 26989
04/09/2020 1,068.00p 1,074.00p 1,036.00p 1,050.00p 35556
03/09/2020 1,050.00p 1,062.00p 1,033.03p 1,054.00p 41022
02/09/2020 1,062.00p 1,074.00p 1,005.70p 1,030.00p 99485
01/09/2020 1,016.00p 1,032.00p 1,012.07p 1,024.00p 26037
31/08/2020 1,028.00p 1,042.00p 1,006.35p 1,030.00p 48590
28/08/2020 1,028.00p 1,042.00p 1,006.35p 1,030.00p 48590
27/08/2020 1,020.00p 1,042.00p 1,014.00p 1,020.00p 34393
26/08/2020 1,032.00p 1,058.00p 1,018.00p 1,032.00p 147052
25/08/2020 1,060.00p 1,060.00p 1,022.00p 1,028.00p 25408
24/08/2020 1,002.00p 1,054.00p 1,000.00p 1,040.00p 31199
21/08/2020 1,056.00p 1,056.00p 1,012.00p 1,026.00p 56355
20/08/2020 1,030.00p 1,050.00p 1,030.00p 1,044.00p 38662
19/08/2020 1,020.00p 1,064.00p 1,018.14p 1,050.00p 51199
18/08/2020 1,048.00p 1,068.00p 1,020.00p 1,034.00p 60892
17/08/2020 1,072.00p 1,074.00p 1,041.73p 1,070.00p 31931
14/08/2020 1,070.00p 1,070.00p 1,036.00p 1,066.00p 27735
13/08/2020 1,054.00p 1,068.00p 1,024.00p 1,062.00p 25343
12/08/2020 1,028.00p 1,052.00p 1,008.00p 1,052.00p 42374
11/08/2020 1,050.00p 1,064.00p 1,034.00p 1,034.00p 35145
10/08/2020 1,046.00p 1,048.00p 1,024.00p 1,042.00p 36266
07/08/2020 1,008.00p 1,050.00p 1,008.00p 1,050.00p 29357
06/08/2020 1,028.00p 1,034.16p 1,006.00p 1,022.00p 33026
05/08/2020 1,028.00p 1,038.90p 1,000.00p 1,014.00p 27970
04/08/2020 1,000.00p 1,045.35p 1,000.00p 1,014.00p 36317
03/08/2020 1,000.00p 1,026.00p 1,000.00p 1,018.00p 53838
31/07/2020 988.00p 1,010.00p 985.00p 1,000.00p 39335
30/07/2020 1,014.00p 1,028.00p 990.00p 1,010.00p 39165
29/07/2020 1,016.00p 1,034.00p 1,010.00p 1,020.00p 33882
28/07/2020 1,026.00p 1,035.31p 1,012.00p 1,020.00p 22042
27/07/2020 1,032.00p 1,061.58p 1,000.00p 1,024.00p 17454
24/07/2020 1,080.00p 1,080.00p 1,026.00p 1,034.00p 26045
23/07/2020 1,060.00p 1,068.00p 1,022.00p 1,060.00p 53506
22/07/2020 1,076.00p 1,076.00p 1,024.00p 1,032.00p 53229
21/07/2020 1,064.00p 1,080.00p 1,048.00p 1,050.00p 105643
20/07/2020 1,074.00p 1,078.00p 1,047.31p 1,076.00p 34331
17/07/2020 1,060.00p 1,076.00p 998.00p 1,060.00p 35295
16/07/2020 1,034.00p 1,076.00p 998.00p 1,038.00p 42162
15/07/2020 1,056.00p 1,080.00p 1,026.93p 1,062.00p 50181
14/07/2020 1,032.00p 1,060.00p 1,016.00p 1,022.00p 59637
13/07/2020 1,072.00p 1,084.00p 1,052.00p 1,062.00p 51225
10/07/2020 1,100.00p 1,112.00p 1,078.00p 1,090.00p 106496
09/07/2020 1,096.00p 1,108.00p 1,075.52p 1,100.00p 58615
08/07/2020 1,092.00p 1,112.00p 1,074.00p 1,088.00p 62572
07/07/2020 1,088.00p 1,102.00p 1,059.31p 1,102.00p 39722
06/07/2020 1,056.00p 1,080.00p 1,056.00p 1,080.00p 83776
03/07/2020 1,062.00p 1,102.00p 1,058.00p 1,076.00p 22271
02/07/2020 1,072.00p 1,074.00p 1,050.00p 1,064.00p 28668
01/07/2020 1,078.00p 1,106.00p 1,048.00p 1,066.00p 27238
30/06/2020 1,044.00p 1,080.00p 1,030.00p 1,080.00p 74418
29/06/2020 1,050.00p 1,079.47p 1,030.00p 1,068.00p 30920
26/06/2020 1,060.00p 1,084.92p 1,056.00p 1,068.00p 31153
25/06/2020 1,110.00p 1,110.00p 1,037.32p 1,060.00p 41163
24/06/2020 1,090.00p 1,110.00p 1,050.00p 1,050.00p 283070
23/06/2020 1,070.00p 1,108.00p 1,041.50p 1,104.00p 163511
22/06/2020 1,074.00p 1,080.00p 1,022.00p 1,078.00p 73302
19/06/2020 1,028.00p 1,066.10p 1,026.00p 1,036.00p 60819
18/06/2020 1,072.00p 1,074.00p 1,020.00p 1,048.00p 48396
17/06/2020 1,054.00p 1,058.00p 1,024.00p 1,050.00p 46494
16/06/2020 1,044.00p 1,068.20p 997.35p 1,050.00p 172286
15/06/2020 1,030.00p 1,060.00p 1,030.00p 1,050.00p 77120
12/06/2020 1,034.00p 1,048.00p 1,015.20p 1,048.00p 53082
11/06/2020 1,032.00p 1,058.00p 1,026.00p 1,040.00p 34813
10/06/2020 1,020.00p 1,050.00p 1,008.00p 1,046.00p 62055
09/06/2020 1,020.00p 1,053.30p 1,018.00p 1,028.00p 25237
08/06/2020 1,074.00p 1,074.00p 1,032.00p 1,044.00p 383093
05/06/2020 1,034.00p 1,078.00p 1,034.00p 1,064.00p 33508
04/06/2020 1,076.00p 1,078.00p 1,062.00p 1,064.00p 274212
03/06/2020 1,094.00p 1,116.32p 1,052.00p 1,064.00p 312164
02/06/2020 1,130.00p 1,130.00p 1,086.00p 1,090.00p 45374
29/05/2020 1,132.00p 1,156.00p 1,114.00p 1,132.00p 260454
27/05/2020 1,104.00p 1,112.00p 1,074.00p 1,094.00p 86408
26/05/2020 1,084.00p 1,102.00p 1,064.00p 1,078.00p 49432
22/05/2020 1,056.00p 1,092.00p 1,054.00p 1,074.00p 89798
21/05/2020 1,056.00p 1,090.00p 1,052.00p 1,072.00p 44584
20/05/2020 1,098.00p 1,098.00p 1,048.00p 1,058.00p 117601
19/05/2020 1,080.00p 1,096.00p 1,074.00p 1,076.00p 52741
18/05/2020 1,050.00p 1,074.00p 1,044.00p 1,070.00p 75077
15/05/2020 1,036.00p 1,066.00p 1,028.00p 1,036.00p 78967
14/05/2020 1,048.00p 1,064.90p 1,042.00p 1,054.00p 64646
13/05/2020 1,052.00p 1,070.00p 1,042.00p 1,066.00p 107646
12/05/2020 1,078.00p 1,078.00p 140.34p 1,050.00p 128137
11/05/2020 1,064.00p 1,064.00p 1,038.00p 1,050.00p 209178
07/05/2020 1,026.00p 1,040.00p 1,024.00p 1,032.00p 160342
06/05/2020 1,000.00p 1,050.00p 1,000.00p 1,022.00p 76672
05/05/2020 1,020.00p 1,038.00p 1,000.00p 1,032.00p 63070
01/05/2020 1,070.00p 1,070.00p 1,012.00p 1,016.00p 47672
30/04/2020 1,050.00p 1,050.00p 1,025.80p 1,048.00p 43726
29/04/2020 1,044.00p 1,059.20p 1,036.00p 1,042.00p 119773
28/04/2020 982.00p 1,040.00p 982.00p 1,036.00p 293671
27/04/2020 1,000.00p 1,024.00p 988.00p 1,014.00p 159738
24/04/2020 1,010.00p 1,010.00p 983.00p 994.00p 185815
23/04/2020 982.00p 1,014.85p 982.00p 1,000.00p 59977
22/04/2020 1,020.00p 1,020.00p 997.00p 1,006.00p 101181
21/04/2020 983.00p 1,034.00p 983.00p 1,004.00p 418957
20/04/2020 997.00p 1,028.00p 986.00p 1,004.00p 156496
17/04/2020 1,006.00p 1,030.00p 995.00p 1,000.00p 140840
16/04/2020 983.00p 1,028.00p 983.00p 1,012.00p 97697
15/04/2020 1,042.00p 1,042.00p 984.00p 1,000.00p 46381
14/04/2020 1,028.00p 1,055.50p 1,010.00p 1,020.00p 88065
09/04/2020 993.00p 1,034.00p 991.00p 1,020.00p 284749
08/04/2020 1,030.00p 1,050.00p 1,008.00p 1,018.00p 223171
07/04/2020 1,046.00p 1,092.00p 1,018.00p 1,028.00p 59894
06/04/2020 1,066.00p 1,091.84p 1,028.00p 1,034.00p 64623
03/04/2020 966.00p 1,054.00p 966.00p 1,054.00p 39063
02/04/2020 983.00p 1,038.00p 981.18p 1,026.00p 52450
01/04/2020 1,002.00p 1,049.90p 980.00p 980.00p 489811
31/03/2020 1,016.00p 1,060.00p 1,002.36p 1,040.00p 82315
30/03/2020 994.00p 1,020.00p 985.00p 1,020.00p 33499
27/03/2020 1,010.00p 1,026.00p 973.00p 1,004.00p 84694
26/03/2020 1,048.00p 1,048.00p 1,008.00p 1,014.00p 68754
25/03/2020 1,038.00p 1,056.00p 975.00p 1,030.00p 175971
24/03/2020 931.00p 1,016.00p 931.00p 973.00p 79641
23/03/2020 854.00p 911.00p 843.55p 910.00p 84225
20/03/2020 825.00p 895.10p 825.00p 884.00p 103591
19/03/2020 800.00p 821.00p 762.00p 814.00p 160136
18/03/2020 780.00p 842.25p 722.00p 813.00p 267032
17/03/2020 902.00p 903.00p 801.00p 830.00p 112193
16/03/2020 910.00p 914.60p 837.00p 870.00p 122783
13/03/2020 988.00p 988.00p 930.00p 940.00p 121168
12/03/2020 1,022.00p 1,024.00p 955.00p 967.00p 110857
11/03/2020 1,070.00p 1,070.00p 1,024.00p 1,060.00p 91609
10/03/2020 1,078.00p 1,078.00p 1,030.00p 1,052.00p 182279
09/03/2020 1,016.00p 1,092.00p 1,006.00p 1,054.00p 173481
06/03/2020 1,124.00p 1,132.00p 1,104.00p 1,122.00p 61506
05/03/2020 1,140.00p 1,156.00p 1,130.00p 1,140.00p 261440
04/03/2020 1,220.00p 1,220.00p 1,144.00p 1,156.00p 40345
03/03/2020 1,164.00p 1,185.12p 1,158.00p 1,166.00p 67849
02/03/2020 1,192.00p 1,192.00p 1,140.00p 1,154.00p 56821
28/02/2020 1,128.00p 1,143.05p 1,112.00p 1,136.00p 103831
27/02/2020 1,182.00p 1,190.82p 1,138.00p 1,152.00p 153219
26/02/2020 1,172.00p 1,188.00p 1,164.00p 1,180.00p 65136
25/02/2020 1,204.00p 1,206.00p 1,189.96p 1,190.00p 93762
24/02/2020 1,200.00p 1,204.00p 1,172.00p 1,200.00p 60587
21/02/2020 1,228.00p 1,228.00p 1,208.00p 1,216.00p 58816
20/02/2020 1,250.00p 1,250.00p 1,218.00p 1,226.00p 88934
19/02/2020 1,230.00p 1,248.00p 1,194.00p 1,224.00p 63344
18/02/2020 1,196.00p 1,220.00p 1,178.80p 1,210.00p 58586
17/02/2020 1,196.00p 1,200.00p 1,178.00p 1,198.00p 19637
14/02/2020 1,190.00p 1,193.00p 1,152.00p 1,190.00p 390102
13/02/2020 1,166.00p 1,194.00p 1,160.00p 1,174.00p 31389
12/02/2020 1,172.00p 1,194.00p 1,170.00p 1,192.00p 51363
11/02/2020 1,198.00p 1,204.00p 1,160.11p 1,200.00p 52320
10/02/2020 1,114.00p 1,172.00p 1,114.00p 1,162.00p 418498
07/02/2020 1,134.00p 1,158.00p 1,134.00p 1,140.00p 37757
06/02/2020 1,160.00p 1,160.00p 1,128.00p 1,154.00p 30290
05/02/2020 1,148.00p 1,152.00p 1,120.00p 1,144.00p 49190
04/02/2020 1,100.00p 1,150.00p 1,100.00p 1,148.00p 258307
03/02/2020 1,100.00p 1,154.00p 1,100.00p 1,130.00p 72697
31/01/2020 1,168.00p 1,168.00p 1,150.00p 1,150.00p 90733
30/01/2020 1,154.00p 1,160.00p 1,146.00p 1,150.00p 46492
29/01/2020 1,154.00p 1,174.00p 1,152.00p 1,162.00p 29615
28/01/2020 1,150.00p 1,182.00p 1,150.00p 1,156.00p 69318
27/01/2020 1,160.00p 1,175.00p 1,152.00p 1,170.00p 28933
24/01/2020 1,176.00p 1,208.00p 1,172.00p 1,172.00p 49294
23/01/2020 1,162.00p 1,200.00p 1,162.00p 1,186.00p 72185
22/01/2020 1,176.00p 1,186.00p 1,166.00p 1,180.00p 78304
21/01/2020 1,162.00p 1,192.00p 1,162.00p 1,180.00p 82861
20/01/2020 1,200.00p 1,207.13p 1,160.00p 1,186.00p 66112
17/01/2020 1,158.00p 1,192.74p 1,140.00p 1,180.00p 87074
16/01/2020 1,176.00p 1,185.30p 1,144.00p 1,152.00p 47395
15/01/2020 1,200.00p 1,200.00p 1,118.00p 1,150.00p 125363
14/01/2020 1,174.00p 1,178.00p 1,156.00p 1,162.00p 128734
13/01/2020 1,130.00p 1,169.57p 1,130.00p 1,168.00p 135102
10/01/2020 1,118.00p 1,136.00p 1,112.00p 1,120.00p 63114
09/01/2020 1,166.00p 1,166.00p 1,100.00p 1,132.00p 32368
08/01/2020 1,118.00p 1,174.00p 1,107.60p 1,120.00p 28617
07/01/2020 1,120.00p 1,130.00p 1,112.00p 1,120.00p 58506
06/01/2020 1,150.00p 1,150.00p 1,110.00p 1,120.00p 70053
03/01/2020 1,112.00p 1,130.00p 1,096.00p 1,120.00p 69802
02/01/2020 1,120.00p 1,128.00p 1,098.90p 1,120.00p 40306
31/12/2019 1,104.00p 1,110.00p 1,082.00p 1,108.00p 29251
30/12/2019 1,108.00p 1,154.00p 1,064.00p 1,108.00p 16145
27/12/2019 1,100.00p 1,112.00p 1,062.00p 1,088.00p 99679
24/12/2019 1,108.00p 1,110.00p 1,100.00p 1,104.00p 12952
23/12/2019 1,106.00p 1,144.00p 1,104.00p 1,112.00p 35446
20/12/2019 1,100.00p 1,132.00p 1,100.00p 1,110.00p 51731
19/12/2019 1,056.00p 1,150.00p 1,052.00p 1,116.00p 172144
18/12/2019 1,122.00p 1,130.00p 1,068.60p 1,112.00p 64078
17/12/2019 1,110.00p 1,147.04p 1,110.00p 1,124.00p 42689
16/12/2019 1,110.00p 1,132.00p 1,108.00p 1,118.00p 41106
13/12/2019 1,102.00p 1,126.40p 1,071.00p 1,106.00p 83297
12/12/2019 1,104.00p 1,108.00p 1,064.00p 1,084.00p 32362
11/12/2019 1,120.00p 1,120.00p 1,060.00p 1,078.00p 49285
10/12/2019 1,072.00p 1,090.00p 1,058.70p 1,078.00p 62868
09/12/2019 1,064.00p 1,084.00p 1,056.00p 1,082.00p 36854
06/12/2019 1,114.00p 1,114.00p 1,060.00p 1,072.00p 37092
05/12/2019 1,064.00p 1,080.00p 1,064.00p 1,078.00p 41690
04/12/2019 1,046.00p 1,086.00p 1,046.00p 1,080.00p 77155
03/12/2019 1,062.00p 1,076.00p 1,052.00p 1,066.00p 28295
02/12/2019 1,068.00p 1,080.00p 1,052.00p 1,058.00p 55754
29/11/2019 1,014.00p 1,070.00p 1,014.00p 1,062.00p 86898
28/11/2019 1,074.00p 1,074.00p 1,054.00p 1,056.00p 23899
27/11/2019 1,098.00p 1,098.00p 1,008.00p 1,060.00p 50314

*Close Price adjusted for both dividends and splits