EMIS GRP (LSS: EMIS)
8.770 GBP  -0.023 (-0.26%)
Streaming Delayed Price  /  Updated: 8:26 AM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 8.880 9.110 8.543 8.793 31,629 -0.10(-1.17%)
Mar 26, 2015 8.900 8.950 8.805 8.898 19,834 +0.10(+1.11%)
Mar 25, 2015 8.820 9.040 8.705 8.800 353,308 -0.02(-0.23%)
Mar 24, 2015 8.800 9.004 8.730 8.820 281,933 +0.13(+1.46%)
Mar 23, 2015 8.700 8.835 8.623 8.694 666,879 +0.08(+0.97%)
Mar 20, 2015 8.500 8.756 8.500 8.610 73,061 -0.26(-2.93%)
Mar 19, 2015 8.590 8.948 8.571 8.870 39,933 +0.21(+2.37%)
Mar 18, 2015 8.550 8.715 8.515 8.665 33,756 +0.02(+0.27%)
Mar 17, 2015 8.690 8.730 8.590 8.642 15,463 +0.02(+0.27%)
Mar 16, 2015 8.550 8.700 8.515 8.618 18,569 +0.00(+0.04%)
Mar 13, 2015 8.500 8.755 8.500 8.614 15,124 -0.21(-2.41%)
Mar 12, 2015 9.000 9.000 8.500 8.828 43,989 -0.01(-0.14%)
Mar 11, 2015 8.350 8.865 8.350 8.840 984,182 +0.27(+3.21%)
Mar 10, 2015 8.570 8.650 8.425 8.565 15,380 -0.10(-1.11%)
Mar 09, 2015 8.695 8.889 8.447 8.661 52,441 +0.04(+0.48%)
Mar 06, 2015 8.625 8.695 8.582 8.620 29,611 -0.01(-0.17%)
Mar 05, 2015 8.550 8.730 8.550 8.635 47,177 +0.04(+0.46%)
Mar 04, 2015 8.650 8.650 8.429 8.595 35,882 +0.20(+2.44%)
Mar 03, 2015 8.350 8.655 8.350 8.390 42,613 -0.27(-3.12%)
Mar 02, 2015 8.900 8.900 8.617 8.660 19,454 +0.01(+0.11%)
Feb 27, 2015 8.670 8.690 8.520 8.650 87,746 -0.01(-0.14%)
Feb 26, 2015 8.670 8.670 8.550 8.662 170,001 +0.00(+0.04%)
Feb 25, 2015 8.670 8.800 8.565 8.659 95,648 +0.02(+0.18%)
Feb 24, 2015 8.650 8.850 8.604 8.643 85,890 +0.07(+0.82%)
Feb 23, 2015 8.545 8.650 8.460 8.573 165,063 +0.09(+1.10%)
Feb 20, 2015 8.650 8.650 8.270 8.480 579,978 +0.00(+0.01%)
Feb 19, 2015 8.500 8.500 8.285 8.480 81,261 -0.01(-0.16%)
Feb 18, 2015 8.550 8.550 8.410 8.493 97,512 -0.00(-0.02%)
Feb 17, 2015 8.600 8.600 8.445 8.495 106,458 +0.06(+0.76%)
Feb 16, 2015 8.650 8.650 8.325 8.431 29,823 -0.03(-0.34%)
Feb 13, 2015 8.200 8.482 8.200 8.460 55,949 +0.05(+0.65%)
Feb 12, 2015 8.750 8.750 8.306 8.405 9,253 -0.09(-1.00%)
Feb 11, 2015 8.600 8.600 8.320 8.490 8,742 +0.01(+0.14%)
Feb 10, 2015 8.600 8.600 8.430 8.478 112,027 +0.03(+0.33%)
Feb 09, 2015 8.470 8.470 8.360 8.450 60,092 +0.01(+0.12%)
Feb 06, 2015 8.450 8.450 8.350 8.440 33,797 +0.00(+0.02%)
Feb 05, 2015 8.435 8.450 8.317 8.438 20,562 -0.01(-0.11%)
Feb 04, 2015 8.340 8.555 8.340 8.448 54,637 +0.02(+0.19%)
Feb 03, 2015 8.305 8.453 8.305 8.431 38,771 -0.02(-0.22%)
Feb 02, 2015 8.700 8.700 8.386 8.450 84,701 -0.05(-0.57%)
Jan 30, 2015 8.250 8.650 8.250 8.498 153,178 +0.12(+1.41%)
Jan 29, 2015 8.405 8.450 8.370 8.380 23,046 -0.08(-0.95%)
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%)
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