EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/04/2018 872.00p 872.00p 847.00p 852.00p 94072
27/04/2018 857.00p 857.00p 826.00p 852.00p 68928
26/04/2018 840.00p 851.00p 838.00p 843.00p 56358
25/04/2018 851.00p 854.00p 834.00p 847.00p 45056
24/04/2018 857.00p 857.00p 839.00p 847.00p 25016
23/04/2018 854.00p 863.87p 849.00p 855.00p 104676
20/04/2018 858.00p 869.00p 839.00p 845.00p 52736
19/04/2018 868.00p 868.00p 847.99p 853.00p 29340
18/04/2018 860.00p 865.00p 838.00p 853.00p 77701
17/04/2018 816.00p 847.00p 816.00p 834.00p 65653
16/04/2018 860.00p 860.00p 835.00p 841.00p 58400
13/04/2018 836.00p 854.00p 822.12p 847.00p 156143
12/04/2018 817.00p 845.00p 817.00p 839.00p 67484
11/04/2018 804.00p 821.00p 804.00p 816.00p 88605
10/04/2018 798.00p 820.00p 779.00p 814.00p 85112
09/04/2018 801.00p 821.34p 798.00p 798.00p 47803
06/04/2018 810.00p 823.98p 775.54p 820.00p 45421
05/04/2018 822.00p 828.92p 804.00p 815.00p 53426
04/04/2018 798.00p 822.00p 795.24p 822.00p 75509
03/04/2018 779.00p 812.00p 779.00p 803.00p 84811
29/03/2018 791.00p 812.00p 780.16p 812.00p 85643
28/03/2018 800.00p 804.00p 775.00p 788.00p 150878
27/03/2018 829.00p 829.00p 785.00p 801.00p 65500
26/03/2018 780.00p 805.00p 776.00p 800.00p 95251
23/03/2018 799.00p 837.49p 779.00p 779.00p 33144
22/03/2018 805.00p 824.00p 788.00p 788.00p 260422
21/03/2018 844.00p 844.00p 799.00p 805.00p 87088
20/03/2018 809.00p 814.00p 794.91p 805.00p 75707
19/03/2018 834.00p 834.85p 800.00p 803.00p 91326
16/03/2018 833.00p 839.00p 809.00p 825.00p 117174
15/03/2018 812.00p 833.00p 796.00p 830.00p 148674
14/03/2018 748.00p 814.00p 716.00p 802.00p 237841
13/03/2018 733.00p 742.83p 717.00p 720.00p 93075
12/03/2018 769.00p 769.00p 720.00p 725.00p 104791
09/03/2018 753.00p 763.00p 728.00p 735.00p 36190
08/03/2018 745.00p 765.00p 718.00p 758.00p 91611
07/03/2018 721.00p 737.00p 716.10p 730.00p 61258
06/03/2018 716.00p 761.76p 716.00p 728.00p 55048
05/03/2018 770.00p 770.00p 715.00p 743.00p 56045
02/03/2018 739.00p 745.00p 719.00p 727.00p 83162
01/03/2018 722.00p 740.00p 722.00p 734.00p 48526
28/02/2018 770.00p 770.00p 725.00p 730.00p 53855
27/02/2018 770.00p 770.00p 732.00p 740.00p 70970
26/02/2018 725.00p 768.61p 725.00p 745.00p 75092
23/02/2018 770.00p 771.00p 747.00p 761.00p 36432
22/02/2018 767.00p 769.00p 755.44p 761.00p 123672
21/02/2018 760.00p 766.00p 754.00p 763.00p 102574
20/02/2018 723.00p 759.00p 723.00p 759.00p 69278
19/02/2018 733.00p 744.79p 722.00p 723.00p 79856
16/02/2018 725.00p 734.00p 714.00p 730.00p 139428
15/02/2018 730.00p 740.00p 711.00p 719.00p 480432
14/02/2018 730.00p 730.00p 714.00p 724.00p 420461
13/02/2018 727.00p 730.00p 717.00p 724.00p 188037
12/02/2018 724.00p 728.80p 718.00p 725.00p 75798
09/02/2018 713.00p 727.00p 707.00p 723.00p 63783
08/02/2018 713.00p 725.00p 706.00p 710.00p 30508
07/02/2018 720.00p 729.00p 700.00p 720.00p 183391
06/02/2018 699.00p 720.00p 689.00p 719.00p 241041
05/02/2018 728.00p 737.00p 700.00p 705.00p 635930
02/02/2018 748.00p 748.00p 731.00p 735.00p 277119
01/02/2018 756.00p 763.00p 733.00p 740.00p 393618
31/01/2018 766.00p 770.00p 746.00p 749.00p 302100
30/01/2018 785.00p 785.00p 760.00p 764.00p 270671
29/01/2018 775.00p 803.00p 775.00p 797.00p 340661
26/01/2018 761.00p 783.00p 761.00p 779.00p 90790
25/01/2018 751.00p 781.36p 725.00p 770.00p 163457
24/01/2018 816.00p 816.00p 760.50p 769.00p 59023
23/01/2018 771.00p 802.00p 770.00p 778.00p 57683
22/01/2018 776.00p 804.00p 771.00p 777.00p 156081
19/01/2018 770.00p 795.00p 770.00p 784.00p 125217
18/01/2018 820.00p 825.00p 700.00p 767.00p 377159
17/01/2018 966.00p 972.00p 959.00p 963.00p 12232
16/01/2018 981.00p 981.00p 950.00p 967.00p 58856
15/01/2018 970.00p 992.16p 954.00p 978.00p 65432
12/01/2018 980.00p 984.80p 955.00p 980.00p 48518
11/01/2018 989.00p 997.00p 981.00p 985.00p 106472
10/01/2018 984.00p 995.00p 978.00p 991.00p 76522
09/01/2018 983.00p 995.00p 975.00p 981.00p 91562
08/01/2018 996.00p 996.00p 976.00p 980.00p 66136
05/01/2018 988.00p 999.00p 930.58p 988.00p 53862
04/01/2018 999.00p 1,008.00p 982.00p 990.00p 51880
03/01/2018 986.00p 1,000.00p 968.00p 973.00p 201753
02/01/2018 975.00p 1,006.00p 964.00p 983.00p 155405
29/12/2017 1,016.00p 1,016.00p 970.50p 1,011.00p 39922
28/12/2017 1,021.00p 1,034.00p 993.50p 1,015.00p 20919
27/12/2017 1,020.00p 1,027.00p 1,010.00p 1,017.00p 87194
22/12/2017 1,008.00p 1,010.00p 1,000.00p 1,003.00p 48419
21/12/2017 1,004.00p 1,015.00p 985.91p 1,003.00p 161610
20/12/2017 990.50p 1,022.01p 982.21p 994.50p 79271
19/12/2017 1,004.00p 1,009.50p 986.50p 993.50p 161422
18/12/2017 990.00p 1,010.00p 972.00p 1,002.00p 66130
15/12/2017 995.00p 995.00p 953.50p 988.50p 56482
14/12/2017 993.00p 1,011.00p 972.50p 988.00p 134393
13/12/2017 987.00p 994.50p 977.00p 986.00p 82246
12/12/2017 967.00p 997.00p 929.37p 986.50p 112623
11/12/2017 953.00p 972.00p 947.35p 969.50p 154905
08/12/2017 938.00p 960.00p 930.25p 958.00p 80256
07/12/2017 938.00p 947.26p 931.00p 945.00p 52429
06/12/2017 944.50p 960.00p 910.50p 943.00p 44548
05/12/2017 926.00p 938.50p 912.50p 930.50p 46197
04/12/2017 939.00p 979.50p 925.00p 925.00p 99919
01/12/2017 950.00p 953.40p 934.77p 936.50p 6407
30/11/2017 932.00p 951.00p 930.00p 942.50p 68990
29/11/2017 947.00p 954.00p 930.00p 930.50p 41546
28/11/2017 940.50p 951.89p 926.00p 940.00p 78719
27/11/2017 927.00p 955.50p 925.00p 935.50p 53252
24/11/2017 925.00p 932.25p 905.50p 913.50p 46365
23/11/2017 927.00p 949.34p 926.50p 932.00p 31162
22/11/2017 925.50p 957.50p 925.50p 944.00p 53071
21/11/2017 936.00p 956.41p 935.00p 944.00p 29923
20/11/2017 918.50p 964.50p 942.00p 943.50p 86359
17/11/2017 955.00p 957.00p 930.00p 936.00p 47076
16/11/2017 949.50p 958.00p 932.50p 948.00p 277273
15/11/2017 925.50p 961.00p 922.50p 936.50p 53929
14/11/2017 918.00p 948.50p 907.50p 933.50p 87432
13/11/2017 915.50p 931.10p 902.00p 920.00p 48348
10/11/2017 924.00p 966.50p 914.50p 921.50p 79593
09/11/2017 935.50p 935.50p 914.50p 925.00p 81730
08/11/2017 930.00p 940.00p 915.00p 930.00p 100677
07/11/2017 934.50p 970.00p 901.50p 919.00p 91412
06/11/2017 954.00p 958.00p 936.50p 945.00p 45689
03/11/2017 950.50p 970.00p 943.00p 952.00p 40176
02/11/2017 953.50p 969.50p 953.50p 959.00p 42835
01/11/2017 955.50p 970.00p 946.00p 960.00p 54822
31/10/2017 961.50p 968.50p 948.00p 962.00p 35456
30/10/2017 970.00p 971.91p 963.50p 968.50p 45089
27/10/2017 954.50p 970.40p 948.50p 967.50p 154391
26/10/2017 925.00p 955.00p 925.00p 948.50p 41835
25/10/2017 954.00p 965.00p 942.00p 949.50p 29848
24/10/2017 944.00p 967.66p 937.81p 956.50p 325817
23/10/2017 950.50p 958.50p 940.50p 945.50p 75421
20/10/2017 932.00p 957.50p 931.50p 951.00p 106651
19/10/2017 949.50p 955.50p 946.50p 949.00p 60351
18/10/2017 959.50p 959.50p 946.00p 951.00p 32035
17/10/2017 952.50p 958.00p 943.00p 955.00p 29475
16/10/2017 941.00p 966.00p 941.00p 957.50p 61476
13/10/2017 945.50p 952.00p 936.50p 950.50p 55535
12/10/2017 945.50p 955.00p 935.00p 943.00p 11268
11/10/2017 924.00p 952.50p 922.50p 952.00p 23806
10/10/2017 921.00p 955.00p 917.50p 927.00p 57142
09/10/2017 952.50p 960.00p 898.50p 948.00p 30484
06/10/2017 924.50p 954.50p 919.50p 952.00p 65185
05/10/2017 924.00p 941.00p 912.00p 925.00p 17857
04/10/2017 918.50p 937.00p 918.50p 930.00p 18290
03/10/2017 923.00p 939.50p 923.00p 931.50p 12141
02/10/2017 928.50p 929.00p 910.50p 921.50p 128400
29/09/2017 895.50p 953.50p 895.50p 922.50p 33840
28/09/2017 934.50p 949.50p 930.00p 933.00p 43543
27/09/2017 895.50p 944.00p 895.50p 932.00p 29067
26/09/2017 921.00p 934.00p 912.00p 921.50p 31471
25/09/2017 926.00p 932.00p 911.50p 926.00p 28744
22/09/2017 926.50p 929.50p 903.00p 917.50p 83988
21/09/2017 921.00p 929.00p 904.50p 925.00p 46270
20/09/2017 924.00p 926.50p 912.00p 925.00p 32311
19/09/2017 922.00p 931.50p 913.50p 925.50p 56517
18/09/2017 933.00p 933.00p 917.50p 924.50p 18414
15/09/2017 917.00p 929.00p 914.00p 925.00p 20749
14/09/2017 921.00p 929.50p 916.50p 917.50p 33240
13/09/2017 919.00p 926.00p 912.00p 919.00p 31562
12/09/2017 939.50p 939.50p 911.00p 919.00p 50622
11/09/2017 909.00p 926.00p 909.00p 917.50p 25837
08/09/2017 905.50p 932.00p 904.50p 919.00p 72632
07/09/2017 907.00p 942.50p 900.50p 932.50p 41238
06/09/2017 923.00p 936.50p 906.00p 925.50p 72462
05/09/2017 925.00p 929.00p 909.50p 923.00p 70191
04/09/2017 901.00p 928.50p 896.00p 914.00p 95260
01/09/2017 962.50p 974.50p 909.00p 911.00p 144498
31/08/2017 950.00p 1,015.00p 950.00p 982.50p 78266
30/08/2017 950.50p 990.00p 950.50p 987.50p 19505
29/08/2017 1,006.00p 1,006.00p 984.00p 990.00p 41851
25/08/2017 991.00p 994.00p 983.50p 984.00p 14611
24/08/2017 986.00p 996.00p 981.50p 987.00p 30225
23/08/2017 982.50p 995.00p 979.50p 992.00p 32381
22/08/2017 982.00p 991.00p 978.50p 985.00p 60321
21/08/2017 957.50p 983.50p 957.50p 983.50p 35554
18/08/2017 957.00p 979.50p 955.00p 973.00p 38901
17/08/2017 977.50p 987.50p 965.00p 966.00p 45870
16/08/2017 976.50p 988.50p 972.50p 987.00p 31564
15/08/2017 971.50p 991.00p 961.50p 984.50p 72656
14/08/2017 959.00p 973.50p 953.00p 973.50p 57672
11/08/2017 960.50p 967.00p 942.00p 952.00p 44143
10/08/2017 975.00p 984.00p 964.50p 966.50p 78108
09/08/2017 974.00p 975.00p 961.00p 972.50p 48609
08/08/2017 964.50p 970.50p 948.00p 965.00p 42100
07/08/2017 950.00p 968.50p 950.00p 963.50p 43555
04/08/2017 943.00p 954.50p 943.00p 950.00p 67372
03/08/2017 957.50p 968.00p 942.50p 945.00p 61884
02/08/2017 948.50p 949.00p 941.00p 945.00p 46139
01/08/2017 951.00p 954.50p 940.00p 944.00p 37662
31/07/2017 941.50p 954.00p 941.50p 949.00p 30677
28/07/2017 935.50p 962.50p 935.50p 947.50p 39922
27/07/2017 970.00p 970.00p 955.50p 964.50p 103548
26/07/2017 949.50p 966.00p 949.00p 966.00p 61902
25/07/2017 942.00p 950.00p 941.00p 947.00p 30304
24/07/2017 926.50p 947.50p 926.50p 943.00p 52766
21/07/2017 920.00p 948.00p 918.50p 948.00p 48816
20/07/2017 919.50p 928.00p 919.50p 924.00p 63436
19/07/2017 933.00p 934.50p 918.50p 922.50p 109286
18/07/2017 904.50p 937.00p 904.50p 931.50p 103815
17/07/2017 908.00p 914.00p 902.50p 902.50p 110387

*Close Price adjusted for both dividends and splits