Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Emis Share Price (EMIS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,196.00on 24-02-2020 at 16:30:00
Change -20.00 -1.64%
Buy 1,200.00
Sell 1,194.00
Buy / Sell EMIS Shares
Sponsored Financial Content
Last Trade: Sell 211 at 1,200.06p
Day's Volume: 48,290
Last Close: 1,216.00p
Open: 1,200.00p
ISIN: GB00B61D1Y04
Day's Range 1,172.00p - 1,200.00p
52wk Range: 915.00p - 1,262.00p
Market Capitalisation: £757m
VWAP: 1,191.853p
Shares in Issue: 63m

Recent Trades History Emis (EMIS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*2111,200.06Ordinary
17:15:31 - 24-Feb-20
Sell*8131,195.12Ordinary
17:13:06 - 24-Feb-20
Sell*3451,196.19Ordinary
17:12:57 - 24-Feb-20
Sell*6891,199.975Ordinary
17:12:07 - 24-Feb-20
Sell*5,8501,192.748Ordinary
17:11:46 - 24-Feb-20
Sell*511,192.745Ordinary
17:10:06 - 24-Feb-20
Sell*1,0101,192.288Ordinary
16:57:10 - 24-Feb-20
Sell*2001,196.00Automatic Execution
15:37:54 - 24-Feb-20
Sell*4581,194.00Automatic Execution
15:37:40 - 24-Feb-20
Buy*2651,194.00Automatic Execution
15:37:40 - 24-Feb-20

Share Price History for Emis

Time period:
to
Date Open High Low Close
20th Feb 2020 (Thu)1,250.001,250.001,218.001,222.00
19th Feb 2020 (Wed)1,230.001,248.001,194.001,226.00
18th Feb 2020 (Tue)1,196.001,220.001,180.001,205.00
17th Feb 2020 (Mon)1,196.001,200.001,178.001,197.00
14th Feb 2020 (Fri)1,190.001,192.001,152.001,188.00
13th Feb 2020 (Thu)1,166.001,194.001,160.001,172.00
12th Feb 2020 (Wed)1,172.001,194.001,172.001,190.00
11th Feb 2020 (Tue)1,198.001,204.001,168.001,200.00
10th Feb 2020 (Mon)1,114.001,172.001,114.001,163.00
7th Feb 2020 (Fri)1,134.001,158.001,134.001,144.00
6th Feb 2020 (Thu)1,160.001,160.001,128.001,151.00
5th Feb 2020 (Wed)1,148.001,152.001,120.001,141.00
4th Feb 2020 (Tue)1,100.001,150.001,100.001,146.00
3rd Feb 2020 (Mon)1,100.001,154.001,100.001,130.00
31st Jan 2020 (Fri)1,168.001,168.001,150.001,152.00
30th Jan 2020 (Thu)1,154.001,160.001,146.001,152.00
29th Jan 2020 (Wed)1,154.001,170.001,152.001,156.00
28th Jan 2020 (Tue)1,150.001,182.001,150.001,159.00
27th Jan 2020 (Mon)1,160.001,172.001,152.001,168.00
24th Jan 2020 (Fri)1,176.001,200.001,172.001,176.00

News about Emis (EMIS)

Director Deals - EMIS Group PLC (EMIS)

News - Tuesday, November 05, 2019

Peter Southby, Executive Director, has re-invested 29 shares in the company on t......

FTSE 100 Latest
Value7,133.90
Change-270.02


Login to your account

Forgot Password?

Not Registered