sharecast

{{ storiesRelated.title }}

EMIS Group (EMIS)

1,878.00p

16:45 03/02/23

  • 0.00% 0.00p
  • Today's Low & High
  • 1,872.00 / 1,878.00
  • Open / Previous Close
  • 1,872.00 / 1,878.00
  • 52-week range
  • 46.03% 592.00p
  • Volume
  • 112,851
  • Market Cap(million)
  • £1,180.59m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Feb-23 1,878.00p 1,872.00p 1,878.00p 1,872.00p 112,851 n/a
02-Feb-23 1,878.00p 1,876.00p 1,880.00p 1,872.00p 157,742 n/a
01-Feb-23 1,874.00p 1,880.00p 1,880.00p 1,874.00p 374,188 n/a
31-Jan-23 1,878.00p 1,878.00p 1,880.00p 1,875.00p 250,948 n/a
30-Jan-23 1,880.00p 1,876.00p 1,880.00p 1,876.00p 123,190 n/a
27-Jan-23 1,876.00p 1,880.00p 1,882.00p 1,876.00p 150,999 n/a
26-Jan-23 1,878.00p 1,878.00p 1,887.20p 1,876.00p 178,302 n/a
25-Jan-23 1,878.00p 1,876.00p 1,878.00p 1,876.00p 23,163 n/a
24-Jan-23 1,876.00p 1,878.00p 1,880.00p 1,872.00p 550,922 n/a
23-Jan-23 1,880.00p 1,872.00p 1,880.00p 1,868.90p 825,773 n/a
20-Jan-23 1,868.00p 1,824.00p 1,870.00p 1,824.00p 1,972,416 n/a
19-Jan-23 1,872.00p 1,878.00p 1,878.00p 1,866.00p 292,211 n/a
18-Jan-23 1,878.00p 1,870.00p 1,878.00p 1,870.00p 31,807 n/a
17-Jan-23 1,876.00p 1,870.00p 1,876.00p 1,868.00p 127,206 n/a
16-Jan-23 1,870.00p 1,866.00p 1,874.00p 1,866.00p 68,050 n/a
13-Jan-23 1,870.00p 1,868.00p 1,870.00p 1,866.00p 142,700 n/a
12-Jan-23 1,870.00p 1,870.00p 1,870.00p 1,866.00p 1,235,925 n/a
11-Jan-23 1,870.00p 1,870.00p 1,871.00p 1,868.00p 184,655 n/a
10-Jan-23 1,866.00p 1,868.00p 1,869.60p 1,866.00p 68,591 n/a
09-Jan-23 1,868.00p 1,868.00p 1,868.00p 1,864.00p 218,698 n/a
06-Jan-23 1,866.00p 1,870.00p 1,870.00p 1,864.00p 172,221 n/a
05-Jan-23 1,866.00p 1,870.00p 1,874.00p 1,862.00p 944,788 n/a
04-Jan-23 1,872.00p 1,870.00p 1,874.00p 1,870.00p 35,688 n/a
03-Jan-23 1,874.00p 1,872.00p 1,876.00p 1,870.00p 46,420 n/a