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
23/09/2021 1,470.00 1,482.00 1,454.00 1,454.00 227,657
22/09/2021 1,436.01 1,466.00 1,436.01 1,460.00 153,453
21/09/2021 1,420.00 1,468.00 1,420.00 1,450.00 471,466
20/09/2021 1,440.00 1,462.00 1,416.00 1,460.00 114,129
17/09/2021 1,428.00 1,446.00 1,428.00 1,440.00 238,182
16/09/2021 1,368.00 1,450.00 1,368.00 1,436.00 356,685
15/09/2021 1,354.00 1,372.00 1,354.00 1,370.00 46,462
14/09/2021 1,358.00 1,378.00 1,358.00 1,374.00 48,402
13/09/2021 1,408.08 1,408.08 1,356.00 1,364.00 99,836
10/09/2021 1,375.42 1,386.00 1,350.00 1,380.00 75,427
09/09/2021 1,374.00 1,399.34 1,344.00 1,366.00 70,120
08/09/2021 1,374.00 1,402.00 1,374.00 1,398.00 66,121
07/09/2021 1,395.30 1,480.00 1,372.00 1,396.00 113,168
06/09/2021 1,385.92 1,404.00 1,362.00 1,400.00 140,894
03/09/2021 1,408.00 1,408.00 1,370.00 1,376.00 46,061
02/09/2021 1,372.00 1,402.72 1,372.00 1,390.00 99,474
01/09/2021 1,372.00 1,420.00 1,372.00 1,406.00 117,991
31/08/2021 1,400.64 1,412.00 1,382.00 1,382.00 87,665
27/08/2021 1,410.00 1,419.73 1,374.00 1,396.00 72,775
26/08/2021 1,416.00 1,420.00 1,380.96 1,398.00 54,404
25/08/2021 1,438.00 1,438.00 1,392.00 1,396.00 39,942
24/08/2021 1,414.00 1,440.00 1,406.00 1,420.00 70,514
23/08/2021 1,406.00 1,422.00 1,389.84 1,416.00 85,563
20/08/2021 1,408.00 1,408.00 1,384.00 1,398.00 95,963
19/08/2021 1,372.00 1,418.00 1,370.00 1,396.00 66,595
18/08/2021 1,380.00 1,420.00 1,373.80 1,410.00 76,454
17/08/2021 1,356.00 1,378.00 1,346.00 1,378.00 71,015
16/08/2021 1,362.41 1,362.41 1,341.38 1,350.00 53,240
13/08/2021 1,348.00 1,361.37 1,342.00 1,350.00 78,042
12/08/2021 1,338.00 1,350.00 1,330.00 1,350.00 38,976

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