EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/11/2019 1,040.00p 1,053.80p 1,032.00p 1,046.00p 121081
25/11/2019 1,028.00p 1,062.00p 1,028.00p 1,040.00p 115122
22/11/2019 1,018.00p 1,056.00p 1,018.00p 1,046.00p 68924
21/11/2019 1,050.00p 1,058.00p 1,020.00p 1,048.00p 113066
20/11/2019 1,058.00p 1,073.88p 1,052.00p 1,052.00p 42419
19/11/2019 1,052.00p 1,080.00p 1,050.00p 1,062.00p 38882
18/11/2019 1,050.00p 1,074.00p 1,050.00p 1,050.00p 74736
15/11/2019 1,054.00p 1,080.00p 1,054.00p 1,064.00p 38097
14/11/2019 1,064.00p 1,080.00p 1,058.00p 1,060.00p 14193
13/11/2019 1,054.00p 1,080.00p 1,054.00p 1,062.00p 24700
12/11/2019 1,050.00p 1,094.20p 1,050.00p 1,058.00p 100376
11/11/2019 1,068.00p 1,075.50p 1,057.60p 1,064.00p 39262
08/11/2019 1,008.00p 1,078.00p 1,008.00p 1,060.00p 41218
07/11/2019 1,030.00p 1,046.00p 1,027.30p 1,038.00p 52601
06/11/2019 1,034.00p 1,062.00p 1,022.00p 1,040.00p 65267
05/11/2019 1,056.00p 1,062.80p 1,030.00p 1,050.00p 74203
04/11/2019 1,056.00p 1,064.00p 1,048.00p 1,052.00p 47003
01/11/2019 1,124.00p 1,124.00p 1,040.00p 1,054.00p 40890
31/10/2019 1,024.00p 1,098.00p 1,024.00p 1,076.00p 27340
30/10/2019 1,082.00p 1,084.00p 1,056.00p 1,080.00p 33493
29/10/2019 1,074.00p 1,092.00p 1,060.00p 1,086.00p 45382
28/10/2019 1,080.00p 1,112.00p 1,074.00p 1,102.00p 75094
25/10/2019 1,050.00p 1,078.00p 1,050.00p 1,072.00p 69517
24/10/2019 1,086.00p 1,089.60p 1,062.00p 1,080.00p 139441
23/10/2019 1,076.00p 1,088.40p 1,053.40p 1,078.00p 76092
22/10/2019 1,094.00p 1,096.00p 1,072.00p 1,074.00p 158661
21/10/2019 982.00p 1,084.00p 982.00p 1,072.00p 169808
18/10/2019 1,002.00p 1,002.00p 969.00p 975.00p 70747
17/10/2019 997.00p 1,020.00p 985.90p 1,008.00p 99356
16/10/2019 991.00p 1,014.00p 971.00p 989.00p 83052
15/10/2019 975.00p 1,000.00p 970.00p 990.00p 70895
14/10/2019 1,024.00p 1,026.00p 970.00p 984.00p 126453
11/10/2019 971.00p 1,040.00p 971.00p 1,024.00p 57767
10/10/2019 999.00p 1,026.00p 984.00p 1,016.00p 42038
09/10/2019 1,070.00p 1,070.00p 989.10p 1,008.00p 49507
08/10/2019 1,048.00p 1,061.37p 1,032.00p 1,048.00p 63072
07/10/2019 1,070.00p 1,070.00p 1,010.00p 1,046.00p 58748
04/10/2019 1,038.00p 1,046.00p 1,002.00p 1,024.00p 70162
03/10/2019 1,024.00p 1,048.00p 987.00p 1,032.00p 87445
02/10/2019 1,046.00p 1,050.00p 1,030.00p 1,038.00p 139238
01/10/2019 1,008.00p 1,036.00p 1,002.00p 1,036.00p 38719
30/09/2019 1,036.00p 1,044.00p 970.45p 1,016.00p 52915
27/09/2019 1,042.00p 1,050.00p 1,032.00p 1,038.00p 63368
26/09/2019 1,052.00p 1,056.00p 1,038.00p 1,038.00p 50420
25/09/2019 1,066.00p 1,066.00p 1,052.00p 1,060.00p 57198
24/09/2019 1,056.00p 1,080.51p 1,056.00p 1,062.00p 210551
23/09/2019 1,058.00p 1,106.00p 1,050.00p 1,054.00p 92755
20/09/2019 1,046.00p 1,060.00p 1,042.00p 1,054.00p 75555
19/09/2019 1,058.00p 1,078.00p 1,050.00p 1,052.00p 36124
18/09/2019 1,042.00p 1,072.00p 1,040.00p 1,056.00p 72635
17/09/2019 1,062.00p 1,078.00p 1,040.60p 1,056.00p 47067
16/09/2019 1,092.00p 1,102.00p 1,066.00p 1,074.00p 65947
13/09/2019 1,090.00p 1,102.00p 1,082.00p 1,094.00p 57648
12/09/2019 1,110.00p 1,126.00p 1,102.00p 1,102.00p 211135
11/09/2019 1,108.00p 1,130.00p 1,106.00p 1,126.00p 56419
10/09/2019 1,112.00p 1,116.00p 1,088.00p 1,100.00p 173684
09/09/2019 1,130.00p 1,130.00p 1,110.00p 1,110.00p 116447
06/09/2019 1,110.00p 1,144.00p 1,110.00p 1,122.00p 72098
05/09/2019 1,118.00p 1,118.00p 1,104.00p 1,110.00p 290808
04/09/2019 1,144.00p 1,186.00p 1,114.00p 1,122.00p 103860
03/09/2019 1,126.00p 1,136.00p 1,112.00p 1,126.00p 37591
02/09/2019 1,100.00p 1,123.00p 1,100.00p 1,112.00p 44446
30/08/2019 1,114.00p 1,126.00p 1,108.00p 1,110.00p 83952
29/08/2019 1,112.00p 1,126.00p 1,110.00p 1,112.00p 47266
28/08/2019 1,134.00p 1,134.00p 1,110.00p 1,110.00p 104309
27/08/2019 1,116.00p 1,168.00p 1,110.00p 1,110.00p 76992
23/08/2019 1,130.00p 1,154.00p 1,124.00p 1,132.00p 31567
22/08/2019 1,110.00p 1,132.00p 1,104.00p 1,112.00p 89256
21/08/2019 1,096.00p 1,134.00p 1,096.00p 1,120.00p 51225
20/08/2019 1,112.00p 1,128.00p 1,087.80p 1,116.00p 62558
19/08/2019 1,062.00p 1,126.00p 1,062.00p 1,116.00p 29563
16/08/2019 1,066.00p 1,120.00p 1,066.00p 1,116.00p 27960
15/08/2019 1,120.00p 1,138.00p 1,075.60p 1,112.00p 50456
14/08/2019 1,136.00p 1,186.88p 1,106.00p 1,124.00p 50982
13/08/2019 1,160.00p 1,196.00p 1,154.00p 1,168.00p 32305
12/08/2019 1,202.00p 1,214.00p 1,160.00p 1,176.00p 64435
09/08/2019 1,186.00p 1,218.00p 1,182.95p 1,200.00p 49993
08/08/2019 1,230.00p 1,230.00p 1,208.00p 1,216.00p 41686
07/08/2019 1,206.00p 1,230.00p 1,198.00p 1,222.00p 60731
06/08/2019 1,220.00p 1,220.00p 1,190.00p 1,202.00p 53564
05/08/2019 1,206.00p 1,218.00p 1,177.00p 1,194.00p 33516
02/08/2019 1,240.00p 1,240.00p 1,206.00p 1,212.00p 42609
01/08/2019 1,216.00p 1,240.00p 1,216.00p 1,240.00p 38721
31/07/2019 1,238.00p 1,240.00p 1,220.00p 1,226.00p 45570
30/07/2019 1,230.00p 1,240.00p 1,216.00p 1,234.00p 25152
29/07/2019 1,216.00p 1,233.60p 1,212.00p 1,214.00p 35731
26/07/2019 1,190.00p 1,208.00p 1,186.00p 1,208.00p 57655
25/07/2019 1,180.00p 1,204.00p 1,180.00p 1,200.00p 69607
24/07/2019 1,214.00p 1,216.30p 1,190.00p 1,202.00p 70207
23/07/2019 1,236.00p 1,236.00p 1,220.00p 1,230.00p 58025
22/07/2019 1,208.00p 1,240.00p 1,201.30p 1,240.00p 176398
19/07/2019 1,200.00p 1,212.00p 1,188.00p 1,206.00p 100059
18/07/2019 1,184.00p 1,198.00p 1,179.00p 1,196.00p 25820
17/07/2019 1,178.00p 1,198.00p 1,178.00p 1,194.00p 60551
16/07/2019 1,210.00p 1,212.00p 1,186.00p 1,196.00p 90393
15/07/2019 1,204.00p 1,220.00p 1,182.20p 1,210.00p 71529
12/07/2019 1,200.00p 1,200.00p 1,172.00p 1,178.00p 72549
11/07/2019 1,192.00p 1,194.00p 1,176.00p 1,186.00p 50304
10/07/2019 1,194.00p 1,202.00p 1,172.60p 1,190.00p 73391
09/07/2019 1,220.00p 1,220.00p 1,186.00p 1,192.00p 49645
08/07/2019 1,186.00p 1,207.38p 1,186.00p 1,200.00p 156183
05/07/2019 1,232.00p 1,238.64p 1,192.00p 1,196.00p 57194
04/07/2019 1,234.00p 1,240.74p 1,224.00p 1,226.00p 110058
03/07/2019 1,260.00p 1,262.00p 1,234.00p 1,242.00p 95225
02/07/2019 1,236.00p 1,256.00p 1,226.00p 1,228.00p 99720
01/07/2019 1,226.00p 1,242.00p 1,212.00p 1,230.00p 96421
28/06/2019 1,208.00p 1,216.00p 1,180.00p 1,216.00p 179261
27/06/2019 1,210.00p 1,216.00p 1,190.00p 1,200.00p 54391
26/06/2019 1,204.00p 1,226.00p 1,196.00p 1,206.00p 91566
25/06/2019 1,202.00p 1,220.00p 1,202.00p 1,214.00p 157529
24/06/2019 1,206.00p 1,228.00p 1,206.00p 1,212.00p 107026
21/06/2019 1,182.00p 1,214.00p 1,180.70p 1,208.00p 206435
20/06/2019 1,176.00p 1,190.00p 1,176.00p 1,180.00p 311960
19/06/2019 1,174.00p 1,200.00p 1,166.00p 1,172.00p 236200
18/06/2019 1,196.00p 1,196.00p 1,182.00p 1,186.00p 139727
17/06/2019 1,166.00p 1,202.00p 1,166.00p 1,188.00p 406784
14/06/2019 1,176.00p 1,186.00p 1,172.00p 1,176.00p 104692
13/06/2019 1,186.00p 1,188.00p 1,180.00p 1,184.00p 185034
12/06/2019 1,172.00p 1,182.00p 1,162.00p 1,180.00p 277685
11/06/2019 1,180.00p 1,182.00p 1,174.00p 1,176.00p 121593
10/06/2019 1,196.00p 1,196.00p 1,172.00p 1,178.00p 226711
07/06/2019 1,206.00p 1,206.00p 1,168.00p 1,174.00p 425847
06/06/2019 1,170.00p 1,184.00p 1,158.00p 1,170.00p 234131
05/06/2019 1,178.00p 1,180.80p 1,168.00p 1,170.00p 329997
04/06/2019 1,180.00p 1,180.00p 1,164.00p 1,170.00p 458322
03/06/2019 1,204.00p 1,204.00p 1,178.00p 1,180.00p 82252
31/05/2019 1,228.00p 1,228.00p 1,186.00p 1,192.00p 89236
30/05/2019 1,192.00p 1,200.00p 1,188.00p 1,192.00p 225405
29/05/2019 1,174.00p 1,202.00p 1,174.00p 1,192.00p 145865
28/05/2019 1,174.00p 1,206.00p 1,174.00p 1,200.00p 184188
24/05/2019 1,186.00p 1,222.00p 1,186.00p 1,206.00p 93537
23/05/2019 1,176.00p 1,198.00p 1,176.00p 1,194.00p 84134
22/05/2019 1,182.00p 1,196.00p 1,174.00p 1,184.00p 79581
21/05/2019 1,170.00p 1,207.76p 1,170.00p 1,192.00p 183426
20/05/2019 1,128.00p 1,176.00p 1,128.00p 1,170.00p 185592
17/05/2019 1,130.00p 1,160.00p 1,130.00p 1,160.00p 242444
16/05/2019 1,120.00p 1,158.00p 1,120.00p 1,150.00p 107140
15/05/2019 1,130.00p 1,156.00p 1,130.00p 1,148.00p 49151
14/05/2019 1,126.00p 1,149.52p 1,126.00p 1,142.00p 74641
13/05/2019 1,164.00p 1,164.00p 1,138.00p 1,144.00p 40043
10/05/2019 1,144.00p 1,160.00p 1,134.00p 1,150.00p 128256
09/05/2019 1,146.00p 1,150.00p 1,127.92p 1,144.00p 70939
08/05/2019 1,140.00p 1,158.00p 1,140.00p 1,150.00p 83979
07/05/2019 1,136.00p 1,160.00p 1,133.60p 1,154.00p 76116
03/05/2019 1,132.00p 1,142.00p 1,118.10p 1,142.00p 71169
02/05/2019 1,140.00p 1,140.00p 1,112.00p 1,122.00p 118888
01/05/2019 1,120.00p 1,152.00p 1,116.00p 1,144.00p 71088
30/04/2019 1,120.00p 1,132.00p 1,108.00p 1,118.00p 110823
29/04/2019 1,118.00p 1,132.00p 1,110.00p 1,116.00p 52892
26/04/2019 1,118.00p 1,122.00p 1,109.20p 1,116.00p 61797
25/04/2019 1,126.00p 1,126.00p 1,108.00p 1,118.00p 108412
24/04/2019 1,120.00p 1,132.00p 1,110.00p 1,124.00p 61836
23/04/2019 1,122.00p 1,126.00p 1,114.50p 1,122.00p 56295
18/04/2019 1,144.00p 1,144.00p 1,114.00p 1,118.00p 72674
17/04/2019 1,128.00p 1,156.00p 1,115.80p 1,142.00p 93512
16/04/2019 1,118.00p 1,132.00p 1,106.00p 1,126.00p 75535
15/04/2019 1,102.00p 1,110.00p 1,076.00p 1,102.00p 62675
12/04/2019 1,056.00p 1,102.00p 1,056.00p 1,086.00p 147949
11/04/2019 1,098.00p 1,102.00p 1,086.00p 1,100.00p 52237
10/04/2019 1,104.00p 1,108.00p 1,092.00p 1,102.00p 51538
09/04/2019 1,118.00p 1,130.00p 1,098.00p 1,108.00p 123220
08/04/2019 1,096.00p 1,136.10p 1,094.00p 1,122.00p 258853
05/04/2019 1,106.00p 1,126.90p 1,098.00p 1,110.00p 44783
04/04/2019 1,090.00p 1,122.36p 1,085.40p 1,106.00p 66664
03/04/2019 1,108.00p 1,114.00p 1,082.00p 1,114.00p 77286
02/04/2019 1,080.00p 1,098.00p 1,066.00p 1,082.00p 99748
01/04/2019 1,058.00p 1,062.00p 1,054.00p 1,058.00p 71388
29/03/2019 1,058.00p 1,070.00p 1,044.00p 1,050.00p 57473
28/03/2019 1,060.00p 1,088.00p 1,054.00p 1,056.00p 44661
27/03/2019 1,052.00p 1,060.00p 1,038.15p 1,052.00p 180214
26/03/2019 1,036.00p 1,062.00p 1,026.00p 1,046.00p 131249
25/03/2019 1,030.00p 1,044.00p 1,000.00p 1,044.00p 67267
22/03/2019 1,050.00p 1,050.00p 1,014.00p 1,018.00p 75212
21/03/2019 1,040.00p 1,054.00p 1,021.20p 1,040.00p 116713
20/03/2019 979.00p 1,040.00p 979.00p 1,032.00p 120176
19/03/2019 955.00p 965.00p 951.00p 958.00p 54805
18/03/2019 953.00p 978.00p 951.65p 966.00p 67224
15/03/2019 936.00p 958.00p 936.00p 949.00p 72279
14/03/2019 936.00p 967.90p 936.00p 954.00p 67211
13/03/2019 936.00p 968.00p 936.00p 964.00p 42241
12/03/2019 957.00p 974.00p 939.52p 964.00p 38063
11/03/2019 954.00p 959.00p 945.00p 959.00p 45708
08/03/2019 940.00p 966.00p 940.00p 953.00p 64146
07/03/2019 979.00p 991.00p 960.00p 977.00p 282153
06/03/2019 950.00p 982.00p 943.00p 981.00p 251611
05/03/2019 950.00p 950.00p 940.00p 942.00p 37447
04/03/2019 920.00p 952.69p 920.00p 946.00p 75645
01/03/2019 920.00p 950.00p 920.00p 946.00p 45514
28/02/2019 950.00p 950.00p 939.00p 950.00p 123521
27/02/2019 915.00p 941.00p 915.00p 938.00p 40223
26/02/2019 940.00p 946.00p 937.00p 942.00p 59409
25/02/2019 947.00p 947.00p 928.00p 944.00p 61909
22/02/2019 950.00p 955.00p 938.00p 945.00p 82340
21/02/2019 950.00p 952.00p 936.00p 950.00p 90817
20/02/2019 950.00p 952.00p 942.00p 948.00p 118374
19/02/2019 947.00p 950.00p 942.00p 950.00p 38071
18/02/2019 920.00p 950.00p 920.00p 950.00p 57207
15/02/2019 950.00p 953.00p 936.00p 945.00p 79828
14/02/2019 895.00p 957.00p 895.00p 950.00p 117455
13/02/2019 895.00p 944.00p 895.00p 939.00p 76926

*Close Price adjusted for both dividends and splits