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
25/09/2020 1,063.00 1,093.69 1,043.60 1,078.00 88,324
23/09/2020 1,050.00 1,103.00 1,050.00 1,072.00 32,996
22/09/2020 1,100.00 1,114.00 1,052.94 1,082.00 50,783
21/09/2020 1,146.00 1,146.00 1,092.00 1,100.00 86,939
18/09/2020 1,142.00 1,146.00 1,114.70 1,146.00 40,220
17/09/2020 1,141.06 1,144.00 1,100.00 1,130.00 74,738
16/09/2020 1,142.00 1,144.00 1,104.00 1,110.00 134,533
15/09/2020 1,146.00 1,146.00 1,104.00 1,114.00 138,182
14/09/2020 1,134.50 1,146.00 1,074.00 1,116.00 42,820
11/09/2020 1,122.00 1,146.00 1,114.00 1,130.00 45,146
10/09/2020 1,111.60 1,140.16 1,104.00 1,118.00 49,417
09/09/2020 1,041.10 1,130.00 1,038.00 1,128.00 238,039
08/09/2020 1,076.00 1,076.00 1,014.00 1,046.00 24,495
07/09/2020 1,076.00 1,076.00 1,034.00 1,044.00 26,989
04/09/2020 1,068.00 1,074.00 1,036.00 1,050.00 36,943
03/09/2020 1,050.00 1,062.00 1,033.04 1,054.00 41,022
02/09/2020 1,062.00 1,074.00 1,005.70 1,030.00 99,485
01/09/2020 1,012.07 1,032.00 1,012.07 1,024.00 26,037
28/08/2020 1,006.35 1,042.00 1,006.35 1,030.00 48,590
27/08/2020 1,024.76 1,042.00 1,014.00 1,020.00 34,393
26/08/2020 1,032.00 1,058.00 1,018.00 1,032.00 147,052
25/08/2020 1,060.00 1,060.00 1,022.00 1,028.00 25,408
24/08/2020 1,002.00 1,054.00 1,000.00 1,040.00 31,199
21/08/2020 1,056.00 1,056.00 1,012.00 1,026.00 56,355
20/08/2020 1,043.72 1,050.00 1,030.00 1,044.00 38,662
19/08/2020 1,018.20 1,064.00 1,018.14 1,050.00 51,199
18/08/2020 1,048.00 1,068.00 1,020.00 1,034.00 60,892
17/08/2020 1,041.73 1,074.00 1,041.73 1,070.00 31,931
14/08/2020 1,070.00 1,070.00 1,036.00 1,066.00 27,735
13/08/2020 1,054.00 1,068.00 1,024.00 1,062.00 25,989

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