EMIS GRP (LSS: EMIS)
7.263 GBP  +0.113 (+1.59%)
Streaming Delayed Price  /  Updated: 8:13 AM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 01, 2014 7.217 7.245 7.100 7.150 691 +0.00(+0.03%)
Aug 29, 2014 7.120 7.272 7.120 7.148 5,668 -0.00(-0.03%)
Aug 28, 2014 7.065 7.156 7.065 7.150 1,128 +0.00(+0.00%)
Aug 27, 2014 7.195 7.195 7.085 7.150 9,102 +0.05(+0.68%)
Aug 26, 2014 6.980 7.150 6.980 7.102 5,667 -0.04(-0.63%)
Aug 22, 2014 7.147 7.147 7.147 0 +0.06(+0.80%)
Aug 21, 2014 7.200 7.200 7.035 7.090 7,584 +0.05(+0.64%)
Aug 20, 2014 7.100 7.100 6.979 7.045 908 +0.11(+1.55%)
Aug 19, 2014 6.975 7.100 6.900 6.938 3,517 +0.01(+0.18%)
Aug 18, 2014 6.915 7.152 6.900 6.925 4,108 +0.01(+0.22%)
Aug 15, 2014 7.227 7.227 6.905 6.910 1,143 -0.02(-0.23%)
Aug 14, 2014 6.930 7.000 6.900 6.926 2,238 +0.07(+1.03%)
Aug 13, 2014 7.050 7.050 6.835 6.855 5,282 -0.09(-1.37%)
Aug 12, 2014 7.032 7.032 6.950 6.950 45 -0.05(-0.79%)
Aug 11, 2014 7.005 7.042 6.870 7.005 515 -0.01(-0.09%)
Aug 08, 2014 7.295 7.295 6.885 7.012 3,198 +0.17(+2.55%)
Aug 07, 2014 6.800 7.100 6.800 6.838 15,703 -0.10(-1.47%)
Aug 06, 2014 7.005 7.080 6.850 6.940 7,113 -0.13(-1.82%)
Aug 05, 2014 7.020 7.180 7.010 7.069 17,666 +0.06(+0.90%)
Aug 04, 2014 7.005 7.125 7.000 7.005 12,913 -0.07(-1.06%)
Aug 01, 2014 7.437 7.437 7.025 7.080 1,752 +0.06(+0.85%)
Jul 31, 2014 7.365 7.365 7.005 7.020 5,885 -0.06(-0.87%)
Jul 30, 2014 7.185 7.185 7.000 7.081 3,385 -0.12(-1.65%)
Jul 29, 2014 7.295 7.295 7.090 7.200 5,521 -0.00(-0.00%)
Jul 28, 2014 7.282 7.500 7.200 7.200 12,478 -0.12(-1.71%)
Jul 25, 2014 7.200 7.450 7.200 7.325 7,068 -0.01(-0.12%)
Jul 24, 2014 7.205 7.390 7.205 7.334 2,373 +0.08(+1.08%)
Jul 23, 2014 7.020 7.350 7.020 7.255 18,359 +0.18(+2.51%)
Jul 22, 2014 7.025 7.165 7.020 7.077 25,189 -0.04(-0.59%)
Jul 21, 2014 7.020 7.283 7.020 7.120 16,864 +0.07(+1.04%)
Jul 18, 2014 7.170 7.245 6.985 7.046 6,829 -0.18(-2.48%)
Jul 17, 2014 7.105 7.225 7.000 7.225 7,649 +0.45(+6.64%)
Jul 16, 2014 7.125 7.242 6.775 6.775 9,142 -0.31(-4.44%)
Jul 15, 2014 7.065 7.129 7.000 7.090 257,565 +0.06(+0.85%)
Jul 14, 2014 6.875 7.100 6.875 7.030 24,588 -0.06(-0.83%)
Jul 11, 2014 6.955 7.190 6.830 7.089 18,293 -0.02(-0.27%)
Jul 10, 2014 7.400 7.400 7.020 7.108 11,553 -0.04(-0.60%)
Jul 09, 2014 7.015 7.200 7.015 7.151 7,936 +0.08(+1.14%)
Jul 08, 2014 7.000 7.296 7.000 7.070 17,283 -0.09(-1.22%)
Jul 07, 2014 7.240 7.300 7.000 7.157 20,956 -0.14(-1.96%)
Jul 04, 2014 7.330 7.330 7.190 7.300 3,224 -0.00(-0.01%)
Jul 03, 2014 7.285 7.305 7.205 7.301 39,089 +0.03(+0.37%)
Jul 02, 2014 7.255 7.300 7.209 7.274 6,356 -0.03(-0.38%)
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