EMIS GRP (LSS: EMIS)
6.393 GBP  +0.099 (+1.57%)
Streaming Delayed Price  /  Updated: 11:59 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.595 6.595 6.353 6.393 13,354 +0.10(+1.57%)
Apr 16, 2014 6.315 6.515 6.090 6.294 218,588 -0.04(-0.64%)
Apr 15, 2014 6.495 6.495 6.275 6.335 6,383 -0.02(-0.33%)
Apr 14, 2014 6.495 6.500 6.270 6.356 483,802 -0.01(-0.08%)
Apr 11, 2014 6.435 6.435 6.065 6.361 13,892 -0.07(-1.14%)
Apr 10, 2014 6.595 6.595 6.280 6.434 29,777 -0.03(-0.44%)
Apr 09, 2014 6.135 6.500 6.135 6.463 11,738 -0.01(-0.16%)
Apr 08, 2014 6.740 6.740 6.300 6.473 30,500 +0.06(+0.96%)
Apr 07, 2014 6.325 6.480 6.325 6.411 308,813 -0.00(-0.03%)
Apr 04, 2014 6.485 6.500 6.275 6.413 3,065 -0.12(-1.85%)
Apr 03, 2014 6.715 6.715 6.265 6.534 36,293 +0.02(+0.27%)
Apr 02, 2014 6.405 6.685 6.405 6.516 100,405 +0.07(+1.03%)
Apr 01, 2014 6.445 6.590 6.445 6.450 223,084 -0.03(-0.46%)
Mar 31, 2014 6.560 6.750 6.430 6.480 33,928 +0.09(+1.41%)
Mar 28, 2014 6.390 6.620 6.231 6.390 19,850 +0.13(+2.16%)
Mar 27, 2014 6.250 6.390 6.150 6.255 166,339 +0.01(+0.16%)
Mar 26, 2014 6.195 6.245 6.050 6.245 1,088,717 +0.10(+1.57%)
Mar 25, 2014 6.035 6.210 5.952 6.149 2,332,244 +0.10(+1.64%)
Mar 24, 2014 5.955 6.230 5.952 6.049 1,171,880 +0.01(+0.15%)
Mar 21, 2014 6.245 6.245 5.882 6.040 16,455 -0.02(-0.35%)
Mar 20, 2014 6.000 6.150 5.977 6.061 1,841,212 +0.30(+5.14%)
Mar 19, 2014 5.685 5.800 5.560 5.765 64,947 +0.17(+2.95%)
Mar 18, 2014 5.810 5.810 5.350 5.600 151,434 -0.27(-4.65%)
Mar 17, 2014 6.000 6.000 5.765 5.873 53,417 -0.08(-1.36%)
Mar 14, 2014 5.995 6.020 5.750 5.954 440,101 +0.01(+0.16%)
Mar 13, 2014 5.815 6.000 5.736 5.944 888,564 +0.07(+1.18%)
Mar 12, 2014 6.000 6.000 5.850 5.875 732,238 -0.08(-1.40%)
Mar 11, 2014 6.000 6.000 5.900 5.958 28,498 -0.01(-0.21%)
Mar 10, 2014 6.000 6.000 5.860 5.971 4,938 +0.05(+0.86%)
Mar 07, 2014 5.995 5.995 5.850 5.920 81,963 +0.03(+0.42%)
Mar 06, 2014 6.000 6.100 5.850 5.895 584,247 -0.06(-0.92%)
Mar 05, 2014 5.950 5.950 5.860 5.950 1,956 -0.02(-0.42%)
Mar 04, 2014 6.000 6.000 5.850 5.975 10,418 +0.02(+0.42%)
Mar 03, 2014 5.995 6.000 5.860 5.950 29,471 -0.03(-0.50%)
Feb 28, 2014 6.000 6.000 6.000 5.980 14,804 -0.02(-0.28%)
Feb 27, 2014 6.000 6.000 5.955 5.997 2,481 -0.00(-0.05%)
Feb 26, 2014 6.000 6.000 5.975 6.000 190,934 +0.00(+0.01%)
Feb 25, 2014 5.995 6.000 5.990 5.999 61,092 +0.06(+1.04%)
Feb 24, 2014 5.990 5.990 5.905 5.938 12,383 -0.06(-1.04%)
Feb 21, 2014 5.900 5.965 5.890 6.000 57,212 +0.08(+1.32%)
Feb 20, 2014 5.995 6.000 5.900 5.922 14,099 -0.07(-1.19%)
Feb 19, 2014 5.980 6.000 5.960 5.993 13,933 -0.01(-0.11%)
Feb 18, 2014 6.025 6.050 5.925 6.000 30,122 -0.00(-0.01%)
Feb 17, 2014 5.925 6.045 5.900 6.000 9,526 -0.00(-0.03%)
Feb 14, 2014 6.030 6.050 5.900 6.002 15,664 -0.04(-0.71%)
Feb 13, 2014 6.040 6.050 6.040 6.045 11,051 +0.14(+2.30%)
Feb 12, 2014 5.905 6.050 5.900 5.909 16,409 -0.23(-3.76%)
Feb 11, 2014 6.050 6.140 5.915 6.140 10,324 +0.12(+2.07%)
Feb 10, 2014 6.050 6.100 6.015 6.016 11,329 -0.08(-1.31%)
Feb 07, 2014 6.390 6.390 5.830 6.096 20,613 +0.15(+2.44%)
Feb 06, 2014 6.005 6.195 5.900 5.950 341,406 -0.06(-1.00%)
Feb 05, 2014 6.015 6.020 5.950 6.011 27,705 +0.03(+0.51%)
Feb 04, 2014 5.995 5.995 5.765 5.980 10,207 +0.12(+2.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here