EMIS

Emis Historical Data

Company Name Stock Ticker Symbol Market Type
Emis Group Plc EMIS London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-8.00 -0.43% 1,868.00 11:35:12
Open Price Low Price High Price Close Price Prev Close
1,878.00 1,868.00 1,878.00 1,868.00 1,876.00
more quote information »
Industry Sector
SOFTWARE & COMPUTER SERVICES

EMIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1,880.001,886.001,868.001,876.01332,113-12.00-0.64%
1 Month1,870.001,886.001,824.001,872.94499,653-2.00-0.11%
3 Months1,874.001,894.001,824.001,872.93441,488-6.00-0.32%
6 Months1,860.001,914.001,824.001,877.12566,0218.000.43%
1 Year1,294.001,918.001,116.001,814.66437,756574.0044.36%
3 Years1,114.001,918.00722.001,568.66229,559754.0067.68%
5 Years713.001,918.00706.001,410.36191,0751,155.00161.99%

EMIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 08 2023 1,868.00 -8.00 -0.43% 1,878.00 1,878.00 1,868.00 1,112,347
Feb 07 2023 1,876.00 -2.00 -0.11% 1,878.00 1,886.00 1,876.00 813,663
Feb 06 2023 1,878.00 0.00 0.0% 1,872.00 1,878.00 1,872.00 24,349
Feb 03 2023 1,878.00 0.00 0.0% 1,872.00 1,878.00 1,872.00 217,826
Feb 02 2023 1,878.00 4.00 0.21% 1,876.00 1,880.00 1,872.00 186,298
Feb 01 2023 1,874.00 -4.00 -0.21% 1,880.00 1,880.00 1,874.00 418,429
Jan 31 2023 1,878.00 -2.00 -0.11% 1,878.00 1,880.00 1,876.00 251,418
Jan 30 2023 1,880.00 4.00 0.21% 1,876.00 1,880.00 1,876.00 321,094
Jan 27 2023 1,876.00 -2.00 -0.11% 1,880.00 1,882.00 1,876.00 244,571
Jan 26 2023 1,878.00 0.00 0.0% 1,878.00 1,886.00 1,876.00 317,318
Jan 25 2023 1,878.00 2.00 0.11% 1,876.00 1,878.00 1,876.00 54,693
Jan 24 2023 1,876.00 -4.00 -0.21% 1,878.00 1,880.00 1,874.00 800,155
Jan 23 2023 1,880.00 12.00 0.64% 1,872.00 1,880.00 1,870.00 839,600
Jan 20 2023 1,868.00 -4.00 -0.21% 1,824.00 1,870.00 1,824.00 2,704,593
Jan 19 2023 1,872.00 -6.00 -0.32% 1,878.00 1,878.00 1,866.00 376,817
Jan 18 2023 1,878.00 2.00 0.11% 1,870.00 1,878.00 1,870.00 34,424
Jan 17 2023 1,876.00 6.00 0.32% 1,870.00 1,876.00 1,868.00 157,595
Jan 16 2023 1,870.00 0.00 0.0% 1,866.00 1,872.00 1,866.00 71,536
Jan 13 2023 1,870.00 0.00 0.0% 1,868.00 1,870.00 1,866.00 143,110
Jan 12 2023 1,870.00 0.00 0.0% 1,870.00 1,870.00 1,866.00 1,729,820
Jan 11 2023 1,870.00 4.00 0.21% 1,870.00 1,870.00 1,868.00 285,756
Jan 10 2023 1,866.00 -2.00 -0.11% 1,868.00 1,868.00 1,866.00 122,983
Jan 09 2023 1,868.00 2.00 0.11% 1,868.00 1,868.00 1,866.00 246,598
See More Historical Prices ยป
Your Recent History
LSE
EMIS
Emis
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230209 02:50:51