EMIS GRP (LSS: EMIS)
7.146 GBP  +0.056 (+0.80%)
Streaming Delayed Price  /  Updated: 12:12 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 7.300 7.315 7.250 7.301 19,770 -0.00(-0.07%)
Jun 30, 2014 7.255 7.374 7.255 7.306 574,875 -0.05(-0.63%)
Jun 27, 2014 7.400 7.450 7.255 7.353 4,591 +0.01(+0.15%)
Jun 26, 2014 7.450 7.450 7.325 7.341 2,733 -0.11(-1.53%)
Jun 25, 2014 7.495 7.500 7.348 7.455 9,783 +0.02(+0.20%)
Jun 24, 2014 7.470 7.470 7.350 7.440 5,157 +0.02(+0.20%)
Jun 23, 2014 7.495 7.495 7.270 7.425 8,229 +0.00(+0.06%)
Jun 20, 2014 7.350 7.545 7.310 7.420 89,317 -0.05(-0.67%)
Jun 19, 2014 7.750 7.750 7.315 7.470 115,910 -0.14(-1.79%)
Jun 18, 2014 7.305 7.740 7.305 7.606 9,846 +0.09(+1.25%)
Jun 17, 2014 7.565 7.595 7.400 7.512 2,202 -0.08(-1.03%)
Jun 16, 2014 7.595 7.595 7.385 7.590 66,969 -0.04(-0.46%)
Jun 13, 2014 7.566 7.675 7.526 7.625 5,185 +0.04(+0.52%)
Jun 12, 2014 7.530 7.700 7.490 7.586 14,036 +0.06(+0.85%)
Jun 11, 2014 7.550 7.550 7.470 7.522 14,842 -0.05(-0.68%)
Jun 10, 2014 7.510 7.580 7.320 7.573 15,198 -0.11(-1.42%)
Jun 06, 2014 7.500 7.800 7.495 7.682 32,424 +0.17(+2.32%)
Jun 05, 2014 7.070 7.575 7.070 7.508 170,955 +0.16(+2.17%)
Jun 04, 2014 7.290 7.450 7.230 7.348 55,579 -0.10(-1.31%)
Jun 03, 2014 7.550 7.710 7.164 7.446 344,122 +0.08(+1.11%)
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