EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/09/2016 937.00p 956.70p 931.75p 945.50p 340972
27/09/2016 955.00p 955.00p 929.99p 938.00p 131166
26/09/2016 950.00p 959.91p 936.50p 940.50p 116151
23/09/2016 963.00p 968.00p 950.00p 950.00p 211523
22/09/2016 998.00p 998.00p 962.50p 965.00p 144008
21/09/2016 976.50p 1,004.00p 976.50p 987.00p 89821
20/09/2016 992.00p 1,003.00p 978.75p 992.00p 1772784
19/09/2016 1,002.00p 1,005.25p 988.00p 991.00p 56843
16/09/2016 996.50p 1,017.00p 967.60p 1,000.00p 118949
15/09/2016 998.00p 999.50p 980.75p 998.50p 155066
14/09/2016 966.50p 996.50p 966.50p 987.00p 135131
13/09/2016 974.50p 990.50p 969.50p 989.00p 86454
12/09/2016 970.50p 980.50p 951.00p 978.00p 203377
09/09/2016 1,010.00p 1,016.00p 970.00p 970.00p 145023
08/09/2016 1,001.00p 1,027.00p 1,001.00p 1,017.00p 151973
07/09/2016 1,019.00p 1,034.28p 1,017.00p 1,019.00p 263616
06/09/2016 1,009.00p 1,031.38p 1,009.00p 1,015.00p 284654
05/09/2016 1,006.00p 1,031.52p 1,006.00p 1,014.00p 124940
02/09/2016 1,015.00p 1,017.00p 1,010.00p 1,015.00p 320378
01/09/2016 1,050.00p 1,050.00p 1,008.00p 1,019.00p 142006
31/08/2016 1,035.00p 1,035.00p 1,007.00p 1,013.00p 116686
30/08/2016 1,000.00p 1,027.00p 1,000.00p 1,010.00p 135588
26/08/2016 1,028.00p 1,028.00p 1,017.88p 1,023.00p 78376
25/08/2016 1,024.00p 1,028.00p 1,009.75p 1,028.00p 131798
24/08/2016 1,029.00p 1,029.00p 1,016.75p 1,028.00p 156766
23/08/2016 1,031.00p 1,036.00p 1,026.00p 1,029.00p 136337
22/08/2016 1,039.00p 1,042.00p 1,025.00p 1,030.00p 413002
19/08/2016 1,025.00p 1,037.00p 1,025.00p 1,028.00p 106618
18/08/2016 1,059.00p 1,059.00p 1,026.00p 1,029.00p 68807
17/08/2016 1,049.00p 1,050.00p 1,028.00p 1,036.00p 78225
16/08/2016 1,045.00p 1,047.75p 1,031.75p 1,042.00p 43394
15/08/2016 1,050.00p 1,059.00p 1,020.20p 1,050.00p 197357
12/08/2016 1,050.00p 1,050.00p 1,032.82p 1,042.00p 215234
11/08/2016 1,035.00p 1,035.00p 1,018.65p 1,031.00p 154987
10/08/2016 1,020.00p 1,035.00p 1,020.00p 1,033.00p 259826
09/08/2016 1,033.00p 1,042.16p 1,019.00p 1,036.00p 137103
08/08/2016 1,025.00p 1,034.00p 1,025.00p 1,028.00p 57705
05/08/2016 1,023.00p 1,023.00p 977.50p 1,019.00p 94752
04/08/2016 1,010.00p 1,022.00p 998.00p 1,016.00p 113298
03/08/2016 987.00p 1,008.00p 987.00p 995.50p 90524
02/08/2016 1,000.00p 1,017.00p 986.87p 1,007.00p 120668
01/08/2016 1,033.00p 1,033.00p 1,023.00p 1,025.00p 62189
29/07/2016 1,031.00p 1,035.00p 1,021.00p 1,025.00p 108863
28/07/2016 1,025.00p 1,041.00p 1,022.00p 1,033.00p 104488
27/07/2016 1,011.00p 1,024.00p 1,006.00p 1,024.00p 346121
26/07/2016 1,021.00p 1,024.00p 1,009.00p 1,011.00p 113313
25/07/2016 1,004.00p 1,017.24p 999.00p 1,015.00p 90972
22/07/2016 1,000.00p 1,004.00p 992.43p 1,002.00p 110607
21/07/2016 984.00p 995.75p 971.00p 985.00p 150322
20/07/2016 957.00p 983.00p 957.00p 978.00p 142694
19/07/2016 954.50p 964.12p 950.00p 958.00p 79694
18/07/2016 941.50p 956.00p 938.00p 951.00p 80675
15/07/2016 910.00p 944.50p 910.00p 938.50p 234455
14/07/2016 883.50p 916.00p 880.00p 907.00p 184637
13/07/2016 916.50p 929.37p 901.00p 901.50p 143114
12/07/2016 923.00p 928.50p 905.70p 928.50p 280305
11/07/2016 875.00p 916.00p 875.00p 904.00p 150629
08/07/2016 906.00p 920.00p 901.00p 914.00p 99922
07/07/2016 900.00p 916.00p 897.00p 898.50p 65333
06/07/2016 890.00p 894.50p 876.50p 887.50p 180984
05/07/2016 900.00p 912.00p 875.00p 900.00p 163042
04/07/2016 910.50p 927.00p 887.78p 923.00p 157917
01/07/2016 950.00p 950.00p 900.50p 908.50p 111115
30/06/2016 950.00p 950.00p 891.50p 922.50p 378105
29/06/2016 850.00p 934.50p 850.00p 934.50p 225166
28/06/2016 849.50p 874.47p 835.25p 870.00p 166883
27/06/2016 893.50p 895.96p 814.50p 841.50p 343736
24/06/2016 830.50p 903.50p 817.48p 901.00p 391534
23/06/2016 879.50p 925.00p 879.50p 910.50p 480381
22/06/2016 890.00p 933.80p 869.00p 887.50p 489650
21/06/2016 929.50p 944.83p 815.80p 897.00p 1026388
20/06/2016 960.50p 973.62p 900.00p 905.00p 196093
17/06/2016 905.00p 911.00p 894.87p 905.00p 1668876
16/06/2016 930.50p 943.88p 890.50p 893.50p 168044
15/06/2016 950.50p 976.50p 934.50p 936.50p 158037
14/06/2016 1,024.00p 1,024.00p 960.50p 968.00p 176138
13/06/2016 1,010.00p 1,019.10p 996.00p 1,002.00p 229753
10/06/2016 1,045.00p 1,045.00p 991.00p 1,004.00p 135829
09/06/2016 1,038.00p 1,042.40p 1,018.00p 1,019.00p 84996
08/06/2016 1,052.00p 1,052.64p 1,027.00p 1,030.00p 163350
07/06/2016 1,070.00p 1,070.00p 1,036.00p 1,039.00p 63297
06/06/2016 1,065.00p 1,065.00p 1,047.90p 1,049.00p 81305
03/06/2016 1,069.00p 1,070.00p 1,054.00p 1,055.00p 111315
02/06/2016 1,055.00p 1,057.00p 1,048.00p 1,055.00p 224057
01/06/2016 1,044.00p 1,058.00p 1,042.00p 1,048.00p 109576
31/05/2016 1,062.00p 1,065.00p 1,042.00p 1,062.00p 1071721
27/05/2016 1,048.00p 1,055.00p 1,035.00p 1,046.00p 153294
26/05/2016 1,039.00p 1,057.00p 1,031.00p 1,055.00p 487442
25/05/2016 1,037.00p 1,038.00p 1,021.00p 1,036.00p 144373
24/05/2016 1,039.00p 1,039.50p 1,026.00p 1,030.00p 192234
23/05/2016 1,050.00p 1,050.00p 1,029.00p 1,038.00p 86096
20/05/2016 1,021.00p 1,043.00p 1,020.45p 1,035.00p 96515
19/05/2016 1,050.00p 1,050.00p 1,006.25p 1,020.00p 118031
18/05/2016 1,050.00p 1,050.00p 1,010.00p 1,013.00p 133964
17/05/2016 1,025.00p 1,049.00p 1,020.00p 1,029.00p 41053
16/05/2016 1,020.00p 1,034.00p 1,004.00p 1,019.00p 91936
13/05/2016 1,025.00p 1,049.00p 994.10p 1,021.00p 211075
12/05/2016 1,015.00p 1,015.00p 998.00p 1,007.00p 62698
11/05/2016 994.00p 1,006.62p 994.00p 1,005.00p 307540
10/05/2016 997.00p 1,003.00p 981.85p 994.00p 142603
09/05/2016 950.00p 984.00p 950.00p 978.50p 244804
06/05/2016 975.00p 982.50p 973.00p 975.00p 101984
05/05/2016 975.00p 981.00p 967.50p 977.00p 200602
04/05/2016 950.00p 981.50p 950.00p 976.00p 110629
03/05/2016 950.50p 980.00p 950.50p 971.00p 207695
29/04/2016 950.50p 974.50p 950.50p 954.00p 112720
28/04/2016 950.00p 984.50p 950.00p 973.50p 143320
27/04/2016 956.50p 975.00p 943.08p 966.50p 106962
26/04/2016 970.00p 993.88p 950.50p 958.00p 119740
25/04/2016 988.50p 988.50p 960.50p 970.00p 117051
22/04/2016 998.00p 1,004.00p 961.00p 971.00p 88382
21/04/2016 1,016.00p 1,016.00p 986.00p 995.50p 110557
20/04/2016 1,009.00p 1,015.00p 1,004.75p 1,010.00p 47485
19/04/2016 1,030.00p 1,030.00p 989.62p 1,015.00p 725145
18/04/2016 1,001.00p 1,022.75p 1,001.00p 1,011.00p 242228
15/04/2016 1,010.00p 1,013.75p 1,000.00p 1,012.00p 315259
14/04/2016 1,036.00p 1,036.00p 1,006.75p 1,010.00p 68380
13/04/2016 1,054.00p 1,061.50p 1,013.00p 1,022.00p 35500
12/04/2016 1,027.00p 1,031.50p 1,013.00p 1,028.00p 84225
11/04/2016 1,054.00p 1,054.00p 1,029.40p 1,035.00p 48628
08/04/2016 1,054.00p 1,054.00p 1,023.00p 1,053.00p 127883
07/04/2016 1,038.00p 1,049.50p 1,030.00p 1,048.00p 132510
06/04/2016 1,024.00p 1,032.36p 1,016.00p 1,029.00p 129032
05/04/2016 1,010.00p 1,022.00p 1,005.00p 1,013.00p 175517
04/04/2016 1,035.00p 1,035.00p 1,010.00p 1,013.00p 315426
01/04/2016 1,018.00p 1,045.50p 1,012.00p 1,018.00p 190367
31/03/2016 1,050.00p 1,050.00p 1,005.00p 1,014.00p 478954
30/03/2016 1,005.00p 1,040.00p 1,005.00p 1,023.00p 130891
29/03/2016 1,022.00p 1,037.00p 1,015.00p 1,024.00p 112822
24/03/2016 1,025.00p 1,047.00p 1,021.00p 1,021.00p 154034
23/03/2016 1,053.00p 1,053.00p 1,030.00p 1,044.00p 92450
22/03/2016 1,032.00p 1,052.00p 1,032.00p 1,038.00p 56516
21/03/2016 1,046.00p 1,055.50p 1,045.00p 1,050.00p 128188
18/03/2016 1,055.00p 1,055.00p 1,044.60p 1,051.00p 163599
17/03/2016 1,058.00p 1,058.00p 1,047.00p 1,052.00p 190254
16/03/2016 1,058.00p 1,060.00p 1,047.37p 1,055.00p 273897
15/03/2016 1,056.00p 1,059.00p 1,049.55p 1,052.00p 112900
14/03/2016 1,051.00p 1,070.00p 1,051.00p 1,057.00p 76526
11/03/2016 1,065.00p 1,089.29p 1,064.79p 1,068.00p 24906
10/03/2016 1,070.00p 1,070.00p 1,063.00p 1,068.00p 132323
09/03/2016 1,067.00p 1,070.00p 1,042.00p 1,069.00p 108526
08/03/2016 1,065.00p 1,070.00p 1,061.24p 1,069.00p 71432
07/03/2016 1,090.00p 1,090.00p 1,061.73p 1,070.00p 85103
04/03/2016 1,078.00p 1,078.00p 1,059.00p 1,062.00p 111193
03/03/2016 1,065.00p 1,071.00p 1,063.00p 1,065.00p 74521
02/03/2016 1,068.00p 1,079.00p 1,056.00p 1,075.00p 61030
01/03/2016 1,100.00p 1,100.00p 1,054.62p 1,069.00p 72082
29/02/2016 1,038.00p 1,088.74p 1,028.00p 1,076.00p 58238
26/02/2016 1,079.00p 1,087.00p 1,061.28p 1,080.00p 144625
25/02/2016 1,036.00p 1,083.77p 1,024.96p 1,075.00p 88148
24/02/2016 1,009.00p 1,065.00p 1,009.00p 1,058.00p 84244
23/02/2016 1,057.00p 1,065.00p 1,007.00p 1,062.00p 94937
22/02/2016 1,067.00p 1,073.00p 1,045.00p 1,048.00p 103159
19/02/2016 1,073.00p 1,073.00p 1,045.00p 1,068.00p 67913
18/02/2016 1,028.00p 1,057.33p 1,028.00p 1,045.00p 119960
17/02/2016 1,018.00p 1,060.00p 1,009.00p 1,037.00p 184078
16/02/2016 965.00p 1,019.00p 965.00p 1,014.00p 84079
15/02/2016 1,023.00p 1,023.00p 984.00p 995.00p 144405
12/02/2016 1,000.00p 1,010.00p 975.99p 985.00p 85814
11/02/2016 965.50p 995.00p 965.00p 980.00p 208695
10/02/2016 966.50p 984.50p 965.00p 977.50p 133636
09/02/2016 960.00p 1,000.50p 960.00p 965.00p 294659
08/02/2016 1,005.00p 1,016.78p 960.00p 965.00p 195570
05/02/2016 975.50p 1,003.60p 975.50p 980.00p 126460
04/02/2016 966.50p 1,000.00p 966.50p 980.00p 88403
03/02/2016 966.50p 991.63p 966.50p 975.00p 88455
02/02/2016 966.50p 987.88p 966.50p 983.00p 84356
01/02/2016 984.50p 999.43p 973.94p 976.00p 67202
29/01/2016 987.00p 997.60p 974.50p 981.50p 124483
28/01/2016 966.50p 988.26p 966.00p 979.00p 151684
27/01/2016 970.00p 981.18p 969.00p 975.00p 592665
26/01/2016 990.00p 990.00p 965.00p 980.00p 213748
25/01/2016 977.50p 980.50p 956.38p 980.50p 185502
22/01/2016 911.50p 971.00p 911.50p 951.00p 862485
21/01/2016 1,065.00p 1,065.84p 915.50p 933.00p 892771
20/01/2016 1,123.00p 1,123.00p 1,092.00p 1,106.00p 204600
19/01/2016 1,110.00p 1,154.40p 1,110.00p 1,112.00p 158309
18/01/2016 1,113.00p 1,146.55p 1,112.00p 1,121.00p 57322
15/01/2016 1,174.00p 1,174.00p 1,131.00p 1,132.00p 216211
14/01/2016 1,127.00p 1,164.00p 1,121.00p 1,155.00p 344767
13/01/2016 1,150.00p 1,150.00p 1,130.00p 1,137.00p 105944
12/01/2016 1,164.00p 1,207.07p 1,133.75p 1,135.00p 221987
11/01/2016 1,100.00p 1,197.20p 1,100.00p 1,155.00p 482154
08/01/2016 1,075.00p 1,159.62p 1,075.00p 1,140.00p 267052
07/01/2016 1,050.00p 1,140.00p 1,050.00p 1,120.00p 102539
06/01/2016 1,100.00p 1,145.00p 1,070.40p 1,097.00p 159262
05/01/2016 1,100.00p 1,159.00p 1,100.00p 1,116.00p 139528
04/01/2016 1,133.00p 1,225.00p 1,114.46p 1,128.00p 265129
31/12/2015 1,149.00p 1,156.70p 1,128.00p 1,138.00p 37619
30/12/2015 1,050.00p 1,146.32p 1,050.00p 1,110.00p 102962
29/12/2015 1,040.00p 1,088.69p 1,040.00p 1,087.00p 88038
24/12/2015 1,031.00p 1,069.80p 1,031.00p 1,041.00p 10975
23/12/2015 1,100.00p 1,100.00p 1,040.90p 1,059.00p 48171
22/12/2015 1,051.00p 1,085.00p 1,051.00p 1,060.00p 49786
21/12/2015 1,103.00p 1,107.00p 1,057.00p 1,057.00p 59243
18/12/2015 1,100.00p 1,111.00p 1,047.00p 1,096.00p 328851
17/12/2015 1,080.00p 1,094.00p 1,052.00p 1,052.00p 156776
16/12/2015 1,075.00p 1,084.00p 1,060.60p 1,076.00p 77668
15/12/2015 1,045.00p 1,071.00p 1,026.72p 1,071.00p 180787
14/12/2015 1,052.00p 1,070.34p 1,026.00p 1,026.00p 78457

*Close Price adjusted for both dividends and splits