EMIS Group Share Price (EMIS) - Buy EMIS Shares

View your Watch List Add EMIS to your Watch List
Time period:    Moving average:     Compare to: 
EMIS Group (EMIS) share price history chart
Current Price:  
784.00p
on 19-01-2018 at 17:15:00
Change:   17.00p rise 2.22 %
Buy:   789.00p
Sell:   774.00p
   
EMIS Group (EMIS, EMIS.L, LON:EMIS) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 589 at 785.48p Days Range: 770.00 - 795.00p
Day's Volume: 119,928 52wk Range: 767.00 - 1017.00p
Last Close: 784.00p Market Capitalisation:* £ 493.92 m
Open: 770.00p VWAP: 778.48p
ISIN: GB00B61D1Y04 Shares in Issue: 63.00 m
Sector:  Software & Computer Services    Listed in:  UK Alternative 100UK Alternative 50UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy589785.48p016:51:10 - 19/01
Buy4700785.21p59195655659830892816:50:59 - 19/01
Buy11105788.60p241175282643360016:43:19 - 19/01
Buy18500788.78p29347715018558265616:35:20 - 19/01
Buy10838784.00p1818348170057751Uncrossing Trade16:35:08 - 19/01
Buy164782.00p1818348170056278Automated Trade16:29:49 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 770.00 795.00 770.00 784.00 119,928
18 Jan 2018 (Thu) 820.00 825.00 700.00 767.00 377,159
17 Jan 2018 (Wed) 966.00 972.00 959.00 963.00 12,232
16 Jan 2018 (Tue) 981.00 981.00 950.00 967.00 55,391
15 Jan 2018 (Mon) 970.00 992.16 954.00 978.00 65,432
12 Jan 2018 (Fri) 980.00 984.80 955.00 980.00 48,518
11 Jan 2018 (Thu) 989.00 997.00 981.00 985.00 106,472
10 Jan 2018 (Wed) 984.00 995.00 978.00 991.00 76,522
9 Jan 2018 (Tue) 983.00 995.00 975.00 981.00 91,562
8 Jan 2018 (Mon) 996.00 996.00 976.00 980.00 66,136
5 Jan 2018 (Fri) 988.00 999.00 930.58 988.00 53,862
4 Jan 2018 (Thu) 999.00 1,008.00 982.00 990.00 51,136
3 Jan 2018 (Wed) 986.00 1,000.00 968.00 973.00 201,753
2 Jan 2018 (Tue) 975.00 1,006.00 964.00 983.00 155,044
1 Jan 2018 (Mon) 1,016.00 1,016.00 970.50 1,011.00 39,922
29 Dec 2017 (Fri) 1,016.00 1,016.00 970.50 1,011.00 39,922
28 Dec 2017 (Thu) 1,021.00 1,034.00 993.50 1,015.00 20,919
27 Dec 2017 (Wed) 1,020.00 1,027.00 1,010.00 1,017.00 87,194
26 Dec 2017 (Tue) 1,008.00 1,010.00 1,000.00 1,003.00 48,419
25 Dec 2017 (Mon) 1,008.00 1,010.00 1,000.00 1,003.00 48,419
22 Dec 2017 (Fri) 1,008.00 1,010.00 1,000.00 1,003.00 48,419
21 Dec 2017 (Thu) 1,004.00 1,015.00 985.91 1,003.00 161,610
20 Dec 2017 (Wed) 990.50 1,022.02 982.21 994.50 79,271

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL