EMIS GRP (LSS: EMIS)
8.450 GBP  -0.010 (-0.12%)
Streaming Delayed Price  /  Updated: 3:00 AM EST, Jan 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 28, 2015 8.480 8.480 8.405 8.460 133,150 +0.01(+0.13%)
Jan 27, 2015 8.390 8.500 8.390 8.449 303,231 +0.02(+0.23%)
Jan 26, 2015 8.480 8.600 8.338 8.430 43,860 -0.02(-0.23%)
Jan 23, 2015 8.250 8.550 8.250 8.450 114,757 +0.07(+0.83%)
Jan 22, 2015 8.350 8.509 8.335 8.380 66,989 +0.01(+0.06%)
Jan 21, 2015 8.300 8.450 8.293 8.375 371,056 +0.04(+0.42%)
Jan 20, 2015 8.200 8.370 8.200 8.340 115,086 -0.01(-0.11%)
Jan 19, 2015 8.150 8.380 8.150 8.349 37,118 -0.01(-0.13%)
Jan 16, 2015 8.300 8.450 8.296 8.360 48,659 +0.08(+0.98%)
Jan 15, 2015 8.300 8.320 8.245 8.278 27,811 -0.02(-0.26%)
Jan 14, 2015 8.330 8.460 8.260 8.300 39,403 +0.06(+0.73%)
Jan 13, 2015 8.330 8.437 8.175 8.240 127,642 -0.19(-2.28%)
Jan 12, 2015 8.500 8.520 8.355 8.432 42,186 +0.03(+0.38%)
Jan 09, 2015 8.500 8.500 8.400 8.400 33,416 -0.10(-1.18%)
Jan 08, 2015 8.400 8.545 8.353 8.500 75,163 -0.10(-1.16%)
Jan 07, 2015 8.550 8.600 8.289 8.600 10,687 +0.17(+1.97%)
Jan 06, 2015 8.730 8.730 8.270 8.434 39,287 -0.18(-2.10%)
Jan 05, 2015 8.635 8.700 8.550 8.615 7,589 -0.09(-0.99%)
Jan 02, 2015 8.570 8.730 8.500 8.701 11,737 +0.00(+0.02%)
Dec 31, 2014 8.700 8.700 8.700 0 +0.60(+7.41%)
Dec 30, 2014 8.170 8.640 8.100 8.100 36,386 -0.20(-2.41%)
Dec 29, 2014 8.295 8.500 8.064 8.300 12,875 -0.15(-1.78%)
Dec 24, 2014 8.450 8.450 8.450 0 +0.15(+1.75%)
Dec 23, 2014 8.150 8.305 8.150 8.305 692,047 +0.15(+1.90%)
Dec 22, 2014 8.105 8.300 8.100 8.150 20,756 +0.00(+0.00%)
Dec 19, 2014 8.100 8.150 8.080 8.150 58,116 +0.04(+0.49%)
Dec 18, 2014 7.800 8.143 7.800 8.110 11,070 +0.06(+0.75%)
Dec 17, 2014 7.800 8.143 7.800 8.050 27,143 +0.03(+0.31%)
Dec 16, 2014 8.025 33,876 -0.07(-0.81%)
Dec 15, 2014 8.150 8.150 8.090 8.090 7,873 +0.00(+0.00%)
Dec 12, 2014 8.200 8.200 8.065 8.090 9,295 -0.06(-0.74%)
Dec 11, 2014 8.100 8.195 8.050 8.150 55,153 +0.09(+1.14%)
Dec 10, 2014 8.090 8.115 8.050 8.058 13,834 +0.01(+0.10%)
Dec 09, 2014 8.200 8.200 8.050 8.050 24,496 -0.04(-0.56%)
Dec 08, 2014 8.250 8.250 8.050 8.095 28,961 +0.04(+0.56%)
Dec 05, 2014 8.020 8.194 7.986 8.050 246,816 -0.12(-1.47%)
Dec 04, 2014 8.075 8.220 7.968 8.170 14,028 +0.17(+2.12%)
Dec 03, 2014 7.980 8.054 7.845 8.000 162,688 +0.00(+0.00%)
Dec 02, 2014 8.000 8.070 7.978 8.000 59,887 +0.01(+0.18%)
Dec 01, 2014 7.850 8.080 7.850 7.985 5,918 -0.07(-0.88%)
Nov 28, 2014 8.000 8.190 8.000 8.057 82,188 +0.06(+0.71%)
Nov 27, 2014 8.050 8.164 8.000 8.000 28,234 -0.06(-0.71%)
Nov 26, 2014 8.165 8.225 8.050 8.057 11,593 +0.01(+0.10%)
Nov 25, 2014 7.995 8.250 7.855 8.049 60,110 +0.12(+1.55%)
Nov 24, 2014 7.700 8.100 7.570 7.927 272,235 +0.43(+5.69%)
Nov 21, 2014 7.525 7.641 7.450 7.500 34,348 -0.15(-1.91%)
Nov 20, 2014 7.550 7.646 7.550 7.646 10,609 +0.01(+0.08%)
Nov 19, 2014 7.560 7.705 7.510 7.640 143,739 -0.02(-0.20%)
Nov 18, 2014 7.550 7.655 7.530 7.655 74,434 +0.16(+2.11%)
Nov 17, 2014 7.650 7.650 7.400 7.497 35,704 -0.21(-2.76%)
Nov 14, 2014 7.585 7.710 7.495 7.710 8,010 +0.21(+2.73%)
Nov 13, 2014 7.580 7.640 7.400 7.505 66,755 -0.17(-2.17%)
Nov 12, 2014 7.740 7.855 7.580 7.672 19,857 +0.09(+1.21%)
Nov 11, 2014 7.665 7.819 7.580 7.580 472,827 -0.12(-1.49%)
Nov 10, 2014 7.585 7.700 7.577 7.695 31,957 +0.12(+1.52%)
Nov 07, 2014 7.585 7.897 7.580 7.580 8,004 -0.20(-2.57%)
Nov 06, 2014 7.700 7.845 7.399 7.780 37,424 +0.13(+1.70%)
Nov 05, 2014 7.415 7.900 7.325 7.650 124,595 +0.11(+1.46%)
Nov 04, 2014 7.250 7.550 7.250 7.540 63,751 +0.18(+2.39%)
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