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
06/12/2019 1,114.00 1,114.00 1,060.00 1,066.00 28,977
05/12/2019 1,064.00 1,080.00 1,064.00 1,078.00 41,690
04/12/2019 1,046.00 1,086.00 1,046.00 1,080.00 77,155
03/12/2019 1,054.00 1,076.00 1,052.00 1,076.00 26,697
02/12/2019 1,068.00 1,080.00 1,052.00 1,062.00 48,793
29/11/2019 1,064.88 1,070.00 1,014.00 1,062.00 86,898
28/11/2019 1,074.00 1,074.00 1,054.00 1,056.00 23,899
27/11/2019 1,098.00 1,098.00 1,008.00 1,060.00 50,314
26/11/2019 1,040.00 1,053.80 1,032.00 1,046.00 121,081
25/11/2019 1,041.40 1,062.00 1,028.00 1,040.00 115,122
22/11/2019 1,018.00 1,056.00 1,018.00 1,046.00 68,924
21/11/2019 1,050.00 1,058.00 1,020.00 1,048.00 113,066
20/11/2019 1,052.00 1,073.88 1,052.00 1,052.00 42,419
19/11/2019 1,052.00 1,080.00 1,050.00 1,062.00 38,882
18/11/2019 1,050.00 1,074.00 1,050.00 1,050.00 74,736
15/11/2019 1,064.00 1,080.00 1,054.00 1,064.00 38,097
14/11/2019 1,064.00 1,080.00 1,058.00 1,060.00 14,193
13/11/2019 1,054.00 1,080.00 1,054.00 1,062.00 24,700
12/11/2019 1,050.00 1,094.20 1,050.00 1,058.00 100,376
11/11/2019 1,075.50 1,075.50 1,057.60 1,064.00 39,262
08/11/2019 1,015.50 1,078.00 1,008.00 1,060.00 41,218
07/11/2019 1,045.06 1,046.00 1,027.30 1,038.00 46,351
06/11/2019 1,034.00 1,062.00 1,022.00 1,040.00 65,267
05/11/2019 1,056.00 1,062.80 1,030.00 1,050.00 82,983
04/11/2019 1,056.00 1,064.00 1,048.00 1,052.00 51,179
01/11/2019 1,124.00 1,124.00 1,040.00 1,054.00 41,271
31/10/2019 1,024.00 1,098.00 1,024.00 1,076.00 45,851
30/10/2019 1,082.00 1,084.00 1,056.00 1,080.00 38,986
29/10/2019 1,074.00 1,092.00 1,060.00 1,086.00 45,883
28/10/2019 1,080.00 1,112.00 1,074.00 1,102.00 76,236

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