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
16/08/2019 1,066.00 1,120.00 1,066.00 1,116.00 28,206
15/08/2019 1,120.00 1,138.00 1,075.60 1,112.00 51,598
14/08/2019 1,136.00 1,186.88 1,106.00 1,124.00 59,487
13/08/2019 1,160.00 1,196.00 1,154.00 1,168.00 35,338
12/08/2019 1,202.00 1,214.00 1,160.00 1,176.00 74,479
09/08/2019 1,186.00 1,218.00 1,182.95 1,200.00 58,481
08/08/2019 1,230.00 1,230.00 1,208.00 1,216.00 53,184
07/08/2019 1,206.00 1,230.00 1,198.00 1,222.00 63,197
06/08/2019 1,220.00 1,220.00 1,190.00 1,202.00 55,439
05/08/2019 1,206.00 1,218.00 1,177.00 1,194.00 33,758
02/08/2019 1,240.00 1,240.00 1,206.00 1,212.00 43,563
01/08/2019 1,216.00 1,240.00 1,216.00 1,240.00 47,396
31/07/2019 1,238.00 1,240.00 1,220.00 1,226.00 47,288
30/07/2019 1,230.00 1,240.00 1,216.00 1,234.00 26,350
29/07/2019 1,216.00 1,233.60 460.00 1,214.00 36,470
26/07/2019 1,190.00 1,208.00 1,186.00 1,208.00 60,675
25/07/2019 1,180.00 1,204.00 1,180.00 1,200.00 71,908
24/07/2019 1,214.00 1,216.30 1,190.00 1,202.00 96,735
23/07/2019 1,236.00 1,236.00 1,220.00 1,230.00 62,856
22/07/2019 1,208.00 1,240.00 1,201.30 1,240.00 216,468
19/07/2019 1,200.00 1,212.00 1,188.00 1,206.00 103,931
18/07/2019 1,184.00 1,198.00 1,179.00 1,196.00 28,328
15/07/2019 1,204.00 1,220.00 1,182.20 1,210.00 76,822
12/07/2019 1,200.00 1,200.00 1,172.00 1,178.00 110,389
11/07/2019 1,192.00 1,194.00 1,176.00 1,186.00 52,570
09/07/2019 1,220.00 1,220.00 1,186.00 1,192.00 57,238
05/07/2019 1,232.00 1,238.64 1,192.00 1,196.00 65,182
04/07/2019 1,234.00 1,240.74 1,224.00 1,226.00 254,550
03/07/2019 1,260.00 1,262.00 1,234.00 1,242.00 125,616
02/07/2019 1,236.00 1,256.00 1,226.00 1,228.00 107,117

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