EMIS Group (EMIS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/07/2017 910.00p 910.00p 896.00p 902.00p 55155
13/07/2017 873.00p 912.50p 873.00p 899.50p 70330
12/07/2017 905.00p 920.00p 882.50p 885.50p 133392
11/07/2017 917.00p 918.00p 883.50p 891.50p 50850
10/07/2017 949.50p 949.50p 904.00p 910.50p 35906
07/07/2017 900.50p 913.50p 885.00p 907.50p 49761
06/07/2017 928.50p 928.50p 899.00p 899.00p 37239
05/07/2017 904.50p 927.50p 904.50p 924.50p 30569
04/07/2017 917.00p 917.00p 910.00p 910.00p 15181
03/07/2017 913.50p 927.50p 906.50p 910.00p 43469
30/06/2017 875.50p 921.50p 875.50p 921.50p 61180
29/06/2017 938.00p 938.00p 909.50p 914.50p 55183
28/06/2017 947.00p 948.00p 934.00p 936.00p 46841
27/06/2017 935.00p 942.50p 935.00p 940.00p 46534
26/06/2017 938.50p 943.00p 938.00p 940.00p 58014
23/06/2017 939.50p 947.00p 935.00p 943.00p 101547
22/06/2017 935.00p 937.00p 931.50p 935.00p 66046
21/06/2017 927.00p 935.00p 927.00p 934.50p 82277
20/06/2017 925.00p 935.00p 925.00p 930.00p 58768
19/06/2017 877.50p 937.50p 877.50p 934.00p 22082
16/06/2017 925.00p 939.50p 915.00p 935.00p 150870
15/06/2017 935.00p 935.00p 920.00p 927.50p 98095
14/06/2017 933.00p 939.84p 926.25p 935.00p 77780
13/06/2017 927.50p 934.00p 923.00p 930.00p 70121
12/06/2017 939.50p 939.50p 914.50p 925.00p 122545
09/06/2017 940.00p 940.00p 915.50p 928.00p 99356
08/06/2017 959.50p 959.50p 919.50p 921.50p 62492
07/06/2017 959.50p 959.50p 917.00p 935.00p 122800
06/06/2017 959.50p 959.50p 915.00p 922.00p 71083
05/06/2017 950.00p 950.00p 931.50p 935.00p 109118
02/06/2017 949.50p 949.50p 936.00p 940.00p 134115
01/06/2017 955.50p 955.50p 937.00p 938.00p 244064
31/05/2017 940.00p 940.00p 935.50p 937.00p 315535
30/05/2017 945.00p 945.00p 925.75p 937.50p 214239
26/05/2017 941.00p 941.00p 933.13p 936.00p 68777
25/05/2017 944.00p 955.00p 931.00p 933.50p 64947
24/05/2017 943.00p 949.00p 938.89p 941.00p 73415
23/05/2017 900.00p 946.00p 900.00p 940.00p 212987
22/05/2017 944.50p 951.38p 939.50p 944.00p 218684
19/05/2017 902.50p 948.00p 902.50p 946.50p 80067
18/05/2017 953.00p 953.00p 938.50p 944.00p 117764
17/05/2017 941.50p 952.50p 941.50p 949.00p 327822
16/05/2017 930.00p 956.00p 930.00p 944.00p 414857
15/05/2017 948.50p 948.50p 936.50p 937.00p 361571
12/05/2017 943.00p 948.00p 936.50p 940.00p 168111
11/05/2017 935.50p 952.00p 935.00p 944.50p 184245
10/05/2017 959.50p 959.50p 939.50p 952.00p 135362
09/05/2017 940.50p 962.50p 935.88p 962.50p 180782
08/05/2017 960.00p 960.00p 935.00p 938.00p 227047
05/05/2017 950.00p 950.00p 933.00p 934.00p 189996
04/05/2017 947.00p 947.00p 928.13p 945.00p 71756
03/05/2017 949.50p 949.50p 926.50p 938.50p 131034
02/05/2017 945.00p 950.00p 936.00p 938.00p 213530
28/04/2017 954.50p 954.50p 927.20p 939.00p 230176
27/04/2017 930.00p 939.00p 903.78p 938.00p 200421
26/04/2017 905.00p 910.00p 897.50p 909.00p 144260
25/04/2017 916.50p 916.50p 897.96p 898.00p 198179
24/04/2017 930.00p 930.00p 901.50p 914.00p 91933
21/04/2017 900.00p 905.00p 891.50p 901.50p 145917
20/04/2017 900.00p 901.00p 894.45p 898.50p 246800
19/04/2017 910.00p 910.00p 897.05p 905.00p 260424
18/04/2017 930.00p 930.00p 898.46p 898.50p 172868
13/04/2017 908.00p 913.00p 901.78p 910.00p 124010
12/04/2017 898.00p 911.00p 893.00p 909.00p 163716
11/04/2017 916.50p 916.50p 891.50p 895.00p 153043
10/04/2017 899.50p 923.00p 886.00p 913.00p 375573
07/04/2017 887.00p 904.75p 883.50p 889.00p 98855
06/04/2017 886.00p 889.00p 878.50p 882.50p 254351
05/04/2017 892.00p 897.62p 887.50p 890.00p 189202
04/04/2017 893.50p 909.50p 892.50p 895.00p 94820
03/04/2017 884.50p 903.50p 865.00p 901.50p 107824
31/03/2017 871.50p 889.00p 868.45p 887.50p 498461
30/03/2017 855.00p 882.50p 855.00p 882.50p 110164
29/03/2017 874.50p 877.50p 868.00p 876.50p 157540
28/03/2017 870.00p 878.15p 857.50p 865.50p 270241
27/03/2017 874.50p 880.00p 854.00p 854.00p 93525
24/03/2017 871.50p 884.00p 867.00p 875.50p 173606
23/03/2017 856.00p 874.00p 856.00p 871.50p 115253
22/03/2017 880.00p 880.00p 856.00p 866.50p 176790
21/03/2017 884.50p 884.50p 873.00p 876.00p 279316
20/03/2017 875.00p 885.50p 870.00p 878.00p 344407
17/03/2017 870.00p 881.93p 869.50p 875.00p 222843
16/03/2017 850.00p 884.50p 850.00p 878.00p 932159
15/03/2017 897.50p 899.50p 877.00p 885.00p 445982
14/03/2017 900.00p 900.00p 883.50p 893.00p 327685
13/03/2017 875.00p 899.00p 875.00p 885.00p 214597
10/03/2017 885.00p 903.80p 884.55p 885.00p 306434
09/03/2017 885.00p 895.13p 885.00p 888.00p 342547
08/03/2017 895.00p 896.50p 882.00p 885.00p 129915
07/03/2017 907.50p 907.50p 890.03p 892.50p 69457
06/03/2017 915.50p 915.50p 901.00p 903.00p 148453
03/03/2017 923.50p 923.50p 886.50p 911.00p 165379
02/03/2017 876.50p 907.00p 876.50p 899.50p 254019
01/03/2017 900.00p 919.00p 875.00p 908.00p 161206
28/02/2017 916.50p 918.60p 900.00p 902.50p 128934
27/02/2017 920.00p 921.00p 907.15p 910.00p 88733
24/02/2017 900.00p 920.00p 900.00p 917.50p 117954
23/02/2017 900.00p 939.00p 900.00p 913.50p 211674
22/02/2017 917.50p 927.50p 907.10p 927.50p 53718
21/02/2017 910.00p 925.00p 895.00p 916.50p 328879
20/02/2017 875.50p 915.00p 875.50p 908.50p 47234
17/02/2017 882.00p 914.50p 882.00p 892.50p 84940
16/02/2017 891.50p 914.50p 887.50p 901.00p 57234
15/02/2017 906.00p 915.50p 896.00p 913.50p 117286
14/02/2017 905.50p 920.90p 899.50p 903.00p 67484
13/02/2017 919.00p 939.15p 902.50p 906.50p 181087
10/02/2017 923.50p 942.50p 909.00p 925.50p 139664
09/02/2017 922.50p 922.50p 913.40p 915.00p 90718
08/02/2017 918.50p 922.00p 907.50p 912.50p 95302
07/02/2017 899.50p 922.50p 889.88p 920.00p 119225
06/02/2017 893.50p 899.50p 883.00p 895.00p 80042
03/02/2017 894.50p 894.50p 870.00p 888.00p 137615
02/02/2017 876.00p 876.00p 868.00p 871.00p 381286
01/02/2017 882.00p 893.05p 871.00p 871.00p 1157423
31/01/2017 878.00p 886.50p 878.00p 882.50p 187832
30/01/2017 875.00p 886.00p 866.32p 881.00p 1001227
27/01/2017 835.00p 873.00p 835.00p 870.00p 902304
26/01/2017 900.00p 919.84p 815.00p 833.50p 705207
25/01/2017 945.00p 950.00p 939.00p 945.00p 68975
24/01/2017 949.50p 952.00p 942.50p 948.00p 94121
23/01/2017 973.00p 973.00p 938.00p 948.50p 123213
20/01/2017 946.50p 951.00p 939.00p 940.00p 68312
19/01/2017 944.50p 946.00p 935.00p 942.00p 71917
18/01/2017 940.00p 949.00p 937.00p 938.50p 104071
17/01/2017 958.00p 958.00p 936.00p 946.00p 373489
16/01/2017 952.50p 959.24p 947.41p 955.00p 177433
13/01/2017 962.00p 963.00p 940.00p 955.00p 206168
12/01/2017 939.50p 948.00p 932.78p 936.50p 156878
11/01/2017 930.00p 950.00p 930.00p 947.50p 172596
10/01/2017 930.50p 961.50p 930.50p 952.00p 66000
09/01/2017 950.00p 969.00p 940.25p 956.50p 132649
06/01/2017 935.50p 975.00p 935.50p 959.50p 91711
05/01/2017 979.00p 979.00p 940.11p 968.50p 199382
04/01/2017 963.50p 965.50p 934.50p 950.00p 105017
03/01/2017 930.50p 973.00p 930.50p 959.50p 97957
30/12/2016 969.50p 970.00p 955.00p 964.50p 16235
29/12/2016 960.00p 973.00p 944.08p 961.50p 80663
28/12/2016 945.00p 974.50p 937.00p 965.50p 124267
23/12/2016 944.00p 949.00p 934.50p 938.50p 25279
22/12/2016 941.00p 944.50p 930.00p 943.00p 66620
21/12/2016 939.50p 960.00p 928.50p 937.50p 136449
20/12/2016 942.00p 943.00p 932.50p 938.50p 513755
19/12/2016 960.00p 960.00p 936.00p 936.50p 175824
16/12/2016 941.00p 953.10p 934.28p 953.00p 74144
15/12/2016 932.00p 941.00p 932.00p 937.50p 54964
14/12/2016 948.50p 948.50p 930.00p 932.50p 133464
13/12/2016 950.00p 950.00p 931.00p 937.50p 121329
12/12/2016 910.00p 940.12p 910.00p 931.00p 180591
09/12/2016 929.50p 931.50p 917.50p 930.50p 110638
08/12/2016 934.00p 934.00p 914.00p 918.50p 71921
07/12/2016 914.50p 927.25p 911.50p 920.50p 297313
06/12/2016 918.50p 926.12p 911.00p 913.50p 230890
05/12/2016 931.50p 931.50p 907.00p 908.00p 166999
02/12/2016 900.50p 913.00p 900.50p 904.50p 249059
01/12/2016 912.00p 923.50p 903.00p 906.50p 287435
30/11/2016 911.00p 930.00p 903.00p 930.00p 225165
29/11/2016 905.00p 924.01p 901.00p 901.00p 81048
28/11/2016 907.00p 913.30p 898.00p 900.50p 218338
25/11/2016 881.00p 914.00p 881.00p 908.50p 185467
24/11/2016 860.00p 893.00p 860.00p 892.00p 198498
23/11/2016 900.00p 900.00p 864.00p 875.50p 352290
22/11/2016 868.00p 891.50p 864.00p 867.00p 119048
21/11/2016 870.00p 874.02p 852.50p 860.50p 173315
18/11/2016 848.00p 865.02p 848.00p 855.00p 177549
17/11/2016 840.50p 864.50p 840.50p 850.00p 105243
16/11/2016 852.50p 859.78p 846.50p 850.50p 225435
15/11/2016 859.50p 859.50p 838.62p 852.00p 277381
14/11/2016 835.00p 840.50p 835.00p 840.00p 130391
11/11/2016 836.00p 838.50p 825.50p 835.00p 189160
10/11/2016 815.00p 844.12p 815.00p 831.00p 474566
09/11/2016 825.00p 834.50p 786.98p 830.50p 259540
08/11/2016 860.00p 860.00p 825.00p 830.50p 213656
07/11/2016 793.00p 826.50p 792.25p 825.00p 250190
04/11/2016 814.00p 822.62p 798.75p 807.00p 325548
03/11/2016 827.50p 840.02p 800.00p 812.00p 425465
02/11/2016 870.00p 870.00p 827.00p 835.00p 73245
01/11/2016 842.50p 849.50p 827.00p 830.00p 72929
31/10/2016 829.00p 863.00p 829.00p 836.50p 75807
28/10/2016 836.50p 850.50p 834.50p 847.00p 488947
27/10/2016 859.00p 861.25p 836.00p 845.50p 447811
26/10/2016 855.50p 866.50p 836.81p 856.50p 116644
25/10/2016 855.00p 873.70p 855.00p 860.00p 1469879
24/10/2016 855.00p 911.87p 847.50p 855.00p 213833
21/10/2016 875.50p 898.25p 855.77p 869.00p 1253245
20/10/2016 915.50p 921.69p 879.50p 882.00p 131860
19/10/2016 912.00p 933.50p 903.13p 903.50p 105501
18/10/2016 901.50p 936.80p 901.50p 925.50p 407584
17/10/2016 936.50p 942.00p 905.50p 908.00p 148599
14/10/2016 930.50p 955.15p 925.50p 927.50p 91001
13/10/2016 920.00p 942.20p 920.00p 930.00p 89904
12/10/2016 939.00p 946.70p 930.00p 935.50p 296820
11/10/2016 926.50p 950.75p 926.50p 941.00p 115814
10/10/2016 930.50p 936.00p 921.50p 930.50p 102432
07/10/2016 902.50p 944.75p 902.50p 928.00p 108218
06/10/2016 942.00p 953.63p 924.06p 929.50p 85441
05/10/2016 951.50p 952.16p 931.00p 932.50p 70314
04/10/2016 941.50p 954.50p 929.75p 944.50p 56191
03/10/2016 947.50p 952.67p 938.00p 943.50p 234233
30/09/2016 945.00p 951.00p 933.50p 939.50p 134892
29/09/2016 947.50p 950.00p 939.50p 945.50p 62445

*Close Price adjusted for both dividends and splits