livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

EMIS Group - (EMIS) share price history


EMIS Group share priceEMIS share price tradesEMIS Fundamentals watchlistADD to watchlist
EMIS Group - (EMIS) share price history
Date Open High Low Close Volume
24/01/2020 1,176.00 1,208.00 1,172.00 1,172.00 49,294
23/01/2020 1,165.00 1,200.00 1,162.00 1,186.00 72,185
22/01/2020 1,185.64 1,186.00 1,166.00 1,180.00 78,304
21/01/2020 1,174.82 1,192.00 1,162.00 1,180.00 82,861
20/01/2020 1,200.00 1,207.13 1,160.00 1,186.00 66,112
17/01/2020 1,191.90 1,192.74 1,140.00 1,180.00 87,074
16/01/2020 1,176.70 1,185.30 1,144.00 1,152.00 47,395
15/01/2020 1,200.00 1,200.00 1,118.00 1,150.00 125,363
14/01/2020 1,173.80 1,178.00 1,156.00 1,162.00 128,734
13/01/2020 1,130.00 1,169.57 1,130.00 1,168.00 135,102
10/01/2020 1,118.00 1,136.00 1,112.00 1,120.00 63,114
08/01/2020 1,119.20 1,174.00 1,107.60 1,120.00 28,617
07/01/2020 1,119.20 1,130.00 1,112.00 1,120.00 58,506
06/01/2020 1,150.00 1,150.00 1,110.00 1,120.00 70,053
03/01/2020 1,100.30 1,130.00 1,096.00 1,120.00 69,802
02/01/2020 1,118.80 1,128.00 1,098.90 1,120.00 40,306
31/12/2019 1,104.00 1,110.00 1,082.00 1,108.00 29,251
30/12/2019 1,105.20 1,154.00 1,064.00 1,108.00 16,145
27/12/2019 1,100.00 1,112.00 1,062.00 1,088.00 99,679
24/12/2019 1,100.00 1,110.00 1,100.00 1,104.00 12,952
23/12/2019 1,106.00 1,144.00 1,104.00 1,112.00 35,446
20/12/2019 1,100.00 1,132.00 1,100.00 1,110.00 51,731
19/12/2019 1,056.00 1,150.00 1,052.00 1,116.00 172,144
18/12/2019 1,122.00 1,130.00 1,068.60 1,112.00 64,078
17/12/2019 1,147.04 1,147.04 1,110.00 1,124.00 42,689
16/12/2019 1,109.00 1,132.00 1,108.00 1,118.00 41,106
13/12/2019 1,102.00 1,126.40 1,071.00 1,106.00 83,297
12/12/2019 1,107.24 1,108.00 1,064.00 1,084.00 32,362
11/12/2019 1,120.00 1,120.00 1,060.00 1,078.00 49,285
10/12/2019 1,076.00 1,090.00 1,058.70 1,078.00 65,710

EMIS Group - (EMIS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices