EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/02/2019 940.00p 949.00p 937.00p 940.00p 93427
11/02/2019 938.00p 940.00p 931.00p 939.00p 41025
08/02/2019 932.00p 932.00p 885.00p 925.00p 62679
07/02/2019 878.00p 932.00p 878.00p 932.00p 144143
06/02/2019 875.00p 915.00p 875.00p 914.00p 113132
05/02/2019 902.00p 911.00p 901.00p 906.00p 234510
04/02/2019 875.00p 903.00p 875.00p 902.00p 176200
01/02/2019 895.00p 901.00p 886.00p 892.00p 86944
31/01/2019 875.00p 904.00p 875.00p 896.00p 123228
30/01/2019 875.00p 901.00p 875.00p 890.00p 43853
29/01/2019 890.00p 905.00p 876.00p 901.00p 160365
28/01/2019 918.00p 918.00p 878.00p 893.00p 74977
25/01/2019 880.00p 898.00p 880.00p 890.00p 67531
24/01/2019 925.00p 925.00p 883.54p 893.00p 75744
23/01/2019 910.00p 936.00p 906.00p 920.00p 114874
22/01/2019 930.00p 930.00p 904.00p 915.00p 69737
21/01/2019 930.00p 930.00p 900.00p 917.00p 24867
18/01/2019 930.00p 930.00p 911.00p 915.00p 76172
17/01/2019 918.00p 920.00p 914.00p 916.00p 47441
16/01/2019 904.00p 929.00p 904.00p 918.00p 94611
15/01/2019 910.00p 936.00p 910.00p 928.00p 120907
14/01/2019 940.00p 940.00p 915.00p 933.00p 115713
11/01/2019 949.00p 949.00p 931.00p 934.00p 67424
10/01/2019 940.00p 940.00p 927.00p 935.00p 123890
09/01/2019 900.00p 942.00p 900.00p 929.00p 41043
08/01/2019 940.00p 943.00p 935.00p 940.00p 76176
07/01/2019 940.00p 946.00p 918.90p 938.00p 67531
04/01/2019 930.00p 933.00p 893.90p 930.00p 67501
03/01/2019 930.00p 930.00p 900.00p 912.00p 45753
02/01/2019 865.00p 924.00p 865.00p 920.00p 107607
31/12/2018 856.00p 913.00p 856.00p 913.00p 15675
28/12/2018 909.00p 909.00p 871.00p 895.00p 82620
27/12/2018 853.00p 888.00p 853.00p 866.00p 65167
24/12/2018 918.00p 933.00p 863.00p 864.00p 11354
21/12/2018 881.00p 907.00p 878.00p 884.00p 54542
20/12/2018 900.00p 917.00p 880.00p 899.00p 169383
19/12/2018 922.00p 922.00p 879.00p 894.00p 61965
18/12/2018 913.00p 914.00p 895.00p 910.00p 66009
17/12/2018 920.00p 920.00p 890.00p 914.00p 105743
14/12/2018 950.00p 950.00p 910.00p 911.00p 266866
13/12/2018 898.00p 947.00p 898.00p 943.00p 68089
12/12/2018 905.00p 931.00p 897.15p 931.00p 119552
11/12/2018 905.00p 905.00p 883.00p 900.00p 89537
10/12/2018 870.00p 923.00p 860.00p 881.00p 73104
07/12/2018 900.00p 901.00p 884.00p 886.00p 58286
06/12/2018 950.00p 950.00p 892.00p 892.00p 46712
05/12/2018 930.00p 948.05p 925.00p 936.00p 50670
04/12/2018 925.00p 950.00p 925.00p 939.00p 194795
03/12/2018 925.00p 935.00p 906.00p 931.00p 121935
30/11/2018 900.00p 936.40p 900.00p 927.00p 142491
29/11/2018 920.00p 931.00p 905.00p 914.00p 84689
28/11/2018 890.00p 918.00p 890.00p 910.00p 84868
27/11/2018 908.00p 925.00p 894.00p 920.00p 169861
26/11/2018 907.00p 919.00p 894.00p 913.00p 61285
23/11/2018 907.00p 917.00p 905.00p 908.00p 20861
22/11/2018 906.00p 927.00p 906.00p 920.00p 115578
21/11/2018 908.00p 923.00p 908.00p 912.00p 104232
20/11/2018 906.00p 925.00p 899.00p 911.00p 217364
19/11/2018 900.00p 925.00p 900.00p 914.00p 66215
16/11/2018 925.00p 930.00p 910.00p 910.00p 49249
15/11/2018 899.00p 960.00p 897.00p 925.00p 92404
14/11/2018 950.00p 950.00p 894.00p 897.00p 92017
13/11/2018 907.00p 955.00p 899.50p 955.00p 129110
12/11/2018 948.00p 948.00p 907.00p 907.00p 101220
09/11/2018 920.00p 953.00p 915.25p 943.00p 130378
08/11/2018 921.00p 921.00p 901.15p 920.00p 123951
07/11/2018 910.00p 921.00p 907.00p 921.00p 157026
06/11/2018 900.00p 920.00p 900.00p 910.00p 44214
05/11/2018 897.00p 926.00p 885.50p 909.00p 95539
02/11/2018 896.00p 922.00p 896.00p 915.00p 64592
01/11/2018 929.00p 929.00p 905.00p 922.00p 181342
31/10/2018 925.00p 925.00p 895.00p 905.00p 110064
30/10/2018 900.00p 918.00p 896.00p 907.00p 112056
29/10/2018 900.00p 907.80p 896.00p 902.00p 63719
26/10/2018 900.00p 909.85p 891.00p 903.00p 45261
25/10/2018 907.00p 911.00p 885.00p 911.00p 95130
24/10/2018 903.00p 914.00p 893.00p 913.00p 49671
23/10/2018 920.00p 931.15p 886.00p 892.00p 80486
22/10/2018 934.00p 945.00p 926.00p 941.00p 40455
19/10/2018 948.00p 949.00p 939.00p 945.00p 70322
18/10/2018 946.00p 948.80p 942.00p 945.00p 61848
17/10/2018 950.00p 950.00p 943.00p 948.00p 99330
16/10/2018 945.00p 950.00p 938.60p 947.00p 100760
15/10/2018 948.00p 950.80p 938.00p 945.00p 103180
12/10/2018 970.00p 970.00p 939.00p 960.00p 71831
11/10/2018 950.00p 957.00p 939.00p 946.00p 58619
10/10/2018 961.00p 968.00p 955.00p 956.00p 68869
09/10/2018 980.00p 988.00p 956.00p 961.00p 108262
08/10/2018 975.00p 997.00p 974.00p 990.00p 50778
05/10/2018 1,012.00p 1,012.00p 988.00p 1,006.00p 55392
04/10/2018 1,018.00p 1,054.00p 998.80p 1,004.00p 19340
03/10/2018 1,056.00p 1,056.00p 1,010.00p 1,016.00p 37256
02/10/2018 1,030.00p 1,030.00p 1,018.00p 1,020.00p 58134
01/10/2018 1,056.00p 1,056.00p 1,020.00p 1,026.00p 86871
28/09/2018 1,022.00p 1,022.00p 1,010.00p 1,010.00p 66934
27/09/2018 1,016.00p 1,038.00p 1,014.00p 1,028.00p 90502
26/09/2018 1,026.00p 1,028.00p 1,022.00p 1,024.00p 75065
25/09/2018 1,022.00p 1,030.00p 1,016.00p 1,026.00p 141135
24/09/2018 1,026.00p 1,026.00p 1,012.00p 1,016.00p 43438
21/09/2018 1,030.00p 1,030.00p 1,012.00p 1,016.00p 135609
20/09/2018 1,040.00p 1,040.00p 1,024.00p 1,026.00p 77605
19/09/2018 1,074.00p 1,074.00p 1,028.00p 1,032.00p 115416
18/09/2018 1,050.00p 1,050.00p 1,024.00p 1,024.00p 77707
17/09/2018 1,036.00p 1,052.00p 1,028.00p 1,050.00p 100233
14/09/2018 1,014.00p 1,030.00p 1,008.00p 1,020.00p 119363
13/09/2018 1,002.00p 1,010.00p 996.00p 1,010.00p 151400
12/09/2018 980.00p 999.00p 975.00p 999.00p 207948
11/09/2018 975.00p 980.00p 966.00p 975.00p 281945
10/09/2018 970.00p 975.00p 962.00p 971.00p 82597
07/09/2018 947.00p 976.00p 947.00p 973.00p 86191
06/09/2018 965.00p 984.00p 961.00p 975.00p 145321
05/09/2018 963.00p 1,002.00p 963.00p 965.00p 127980
04/09/2018 987.00p 1,002.00p 970.00p 985.00p 213637
03/09/2018 970.00p 997.00p 965.25p 983.00p 93263
31/08/2018 954.00p 965.00p 920.35p 964.00p 173182
30/08/2018 935.00p 935.79p 915.00p 915.00p 28381
29/08/2018 930.00p 950.00p 913.00p 936.00p 47153
28/08/2018 947.00p 949.13p 927.00p 929.00p 51403
24/08/2018 940.00p 950.00p 936.00p 939.00p 22399
23/08/2018 912.00p 954.00p 912.00p 946.00p 42949
22/08/2018 924.00p 952.00p 924.00p 948.00p 54213
21/08/2018 946.00p 953.00p 931.00p 937.00p 27769
20/08/2018 912.00p 951.00p 912.00p 946.00p 67056
17/08/2018 940.00p 941.00p 926.00p 936.00p 39814
16/08/2018 934.00p 936.00p 912.00p 922.00p 45070
15/08/2018 932.00p 932.00p 914.45p 932.00p 25175
14/08/2018 935.00p 935.00p 923.00p 926.00p 28776
13/08/2018 939.00p 950.10p 930.00p 935.00p 41572
10/08/2018 895.00p 954.00p 895.00p 937.00p 52402
09/08/2018 934.00p 949.00p 932.00p 942.00p 86611
08/08/2018 917.00p 942.00p 917.00p 936.00p 20653
07/08/2018 918.00p 928.00p 900.00p 920.00p 50629
06/08/2018 917.00p 924.00p 908.00p 911.00p 95669
03/08/2018 904.00p 920.00p 891.00p 910.00p 42062
02/08/2018 916.00p 923.00p 893.20p 903.00p 68855
01/08/2018 913.00p 920.70p 903.00p 918.00p 31379
31/07/2018 902.00p 927.00p 893.20p 912.00p 43028
30/07/2018 915.00p 924.00p 900.00p 917.00p 53242
27/07/2018 924.00p 931.00p 902.60p 930.00p 66010
26/07/2018 929.00p 933.00p 914.60p 921.00p 47063
25/07/2018 934.00p 934.00p 919.00p 930.00p 38676
24/07/2018 934.00p 934.00p 905.00p 923.00p 77501
23/07/2018 879.00p 921.00p 879.00p 904.00p 36716
20/07/2018 901.00p 929.00p 901.00p 913.00p 33387
19/07/2018 858.00p 918.00p 858.00p 913.00p 57469
18/07/2018 876.00p 900.00p 875.00p 899.00p 29604
17/07/2018 864.00p 879.00p 860.00p 874.00p 67405
16/07/2018 860.00p 874.00p 860.00p 865.00p 79029
13/07/2018 857.00p 872.00p 857.00p 862.00p 88848
12/07/2018 873.00p 873.00p 859.00p 860.00p 66876
11/07/2018 878.00p 878.00p 859.00p 860.00p 99945
10/07/2018 858.00p 900.00p 858.00p 886.00p 67599
09/07/2018 877.00p 892.00p 870.00p 886.00p 95489
06/07/2018 880.00p 890.00p 877.00p 880.00p 47286
05/07/2018 880.00p 891.00p 877.15p 881.00p 72314
04/07/2018 888.00p 895.00p 879.00p 884.00p 42218
03/07/2018 888.00p 896.00p 883.00p 889.00p 51775
02/07/2018 890.00p 903.00p 878.00p 882.00p 46274
29/06/2018 891.00p 926.00p 888.00p 890.00p 132356
28/06/2018 887.00p 902.00p 879.00p 894.00p 235108
27/06/2018 880.00p 897.00p 880.00p 888.00p 51848
26/06/2018 902.00p 902.00p 886.00p 895.00p 248290
25/06/2018 880.00p 897.00p 880.00p 895.00p 60202
22/06/2018 880.00p 906.00p 880.00p 895.00p 122280
21/06/2018 898.00p 927.00p 889.00p 892.00p 147999
20/06/2018 907.00p 916.00p 900.00p 903.00p 62759
19/06/2018 902.00p 909.00p 897.00p 907.00p 85180
18/06/2018 917.00p 917.00p 900.00p 904.00p 89223
15/06/2018 933.00p 934.50p 901.00p 901.00p 74735
14/06/2018 925.00p 957.00p 925.00p 940.00p 51693
13/06/2018 926.00p 968.00p 925.00p 927.00p 32790
12/06/2018 974.00p 974.00p 934.00p 946.00p 26038
11/06/2018 974.00p 974.00p 954.00p 963.00p 74616
08/06/2018 968.00p 983.20p 925.00p 955.00p 36400
07/06/2018 963.00p 963.00p 930.00p 946.00p 19648
06/06/2018 981.00p 981.00p 947.00p 952.00p 83321
05/06/2018 968.00p 984.12p 944.00p 950.00p 79272
04/06/2018 936.00p 962.00p 921.00p 962.00p 74543
01/06/2018 924.00p 950.00p 924.00p 936.00p 40311
31/05/2018 939.00p 939.00p 901.00p 932.00p 67760
30/05/2018 906.00p 920.00p 900.00p 918.00p 24826
29/05/2018 914.00p 922.00p 906.00p 914.00p 39854
25/05/2018 915.00p 923.00p 898.00p 917.00p 43081
24/05/2018 921.00p 924.00p 907.00p 912.00p 79675
23/05/2018 939.00p 939.00p 900.00p 915.00p 53664
22/05/2018 915.00p 915.00p 905.00p 912.00p 32612
21/05/2018 914.00p 925.00p 910.00p 918.00p 53661
18/05/2018 901.00p 921.00p 901.00p 915.00p 84030
17/05/2018 911.00p 915.00p 899.00p 910.00p 34014
16/05/2018 902.00p 921.00p 900.00p 908.00p 31783
15/05/2018 930.00p 930.00p 895.00p 900.00p 52782
14/05/2018 894.00p 929.00p 894.00p 925.00p 32705
11/05/2018 899.00p 936.00p 891.40p 918.00p 43640
10/05/2018 868.00p 899.00p 866.00p 895.00p 33802
09/05/2018 895.00p 895.00p 865.00p 883.00p 55899
08/05/2018 884.00p 894.00p 877.24p 890.00p 92507
04/05/2018 870.00p 893.00p 861.00p 890.00p 65145
03/05/2018 867.00p 886.82p 861.00p 872.00p 39422
02/05/2018 890.00p 890.00p 862.00p 866.00p 80169
01/05/2018 872.00p 900.00p 855.00p 900.00p 128902

*Close Price adjusted for both dividends and splits