EMIS GRP (LSS: EMIS)
9.584 GBP  -0.004 (-0.05%)
Streaming Delayed Price  /  Updated: 11:46 AM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 9.750 9.750 9.323 9.584 201,717 -0.00(-0.05%)
May 21, 2015 9.600 9.624 9.545 9.588 44,251 +0.10(+1.02%)
May 20, 2015 9.500 9.500 9.430 9.491 268,069 +0.00(+0.00%)
May 19, 2015 9.500 9.575 9.390 9.491 423,483 +0.14(+1.46%)
May 18, 2015 9.400 9.400 9.290 9.355 769,090 +0.02(+0.26%)
May 15, 2015 9.350 9.350 9.285 9.330 30,812 -0.02(-0.24%)
May 14, 2015 9.290 9.400 9.255 9.353 92,902 +0.09(+0.95%)
May 13, 2015 9.150 9.395 9.150 9.264 62,327 -0.00(-0.01%)
May 12, 2015 9.500 9.500 9.175 9.266 147,638 -0.02(-0.21%)
May 11, 2015 9.300 9.375 9.230 9.285 99,099 -0.02(-0.23%)
May 08, 2015 9.050 9.400 9.050 9.306 166,899 +0.07(+0.74%)
May 07, 2015 9.000 9.380 9.000 9.237 69,450 -0.08(-0.89%)
May 06, 2015 9.600 9.600 8.659 9.320 297,451 -0.06(-0.69%)
May 05, 2015 9.450 9.530 9.170 9.384 72,493 +0.06(+0.59%)
May 01, 2015 9.329 9.329 9.329 0 +0.18(+1.96%)
Apr 30, 2015 9.400 9.400 9.150 9.150 202,852 +0.06(+0.64%)
Apr 29, 2015 9.120 9.400 9.092 9.092 377,558 -0.12(-1.31%)
Apr 28, 2015 9.150 10.00 9.080 9.213 423,293 +0.12(+1.38%)
Apr 27, 2015 8.815 9.195 8.815 9.088 119,187 +0.05(+0.55%)
Apr 24, 2015 9.050 9.200 8.970 9.039 213,690 -0.06(-0.68%)
Apr 22, 2015 9.150 9.150 8.945 9.100 33,790 +0.19(+2.13%)
Apr 21, 2015 8.850 9.050 8.850 8.910 108,205 -0.09(-1.00%)
Apr 20, 2015 8.850 9.030 8.850 9.000 10,113 +0.01(+0.16%)
Apr 17, 2015 9.045 9.045 8.889 8.985 8,547 -0.06(-0.64%)
Apr 16, 2015 9.100 9.245 9.008 9.043 156,133 -0.04(-0.45%)
Apr 15, 2015 9.250 9.250 9.045 9.084 86,080 -0.01(-0.06%)
Apr 14, 2015 9.130 9.245 9.000 9.089 149,024 +0.03(+0.37%)
Apr 13, 2015 9.130 9.130 8.915 9.056 46,259 +0.07(+0.82%)
Apr 10, 2015 9.250 9.250 8.860 8.982 51,494 +0.03(+0.36%)
Apr 09, 2015 9.100 9.100 8.855 8.950 956,024 -0.02(-0.25%)
Apr 08, 2015 9.000 9.100 8.930 8.973 437,394 +0.10(+1.10%)
Apr 07, 2015 8.995 8.765 8.875 118,104 +0.31(+3.63%)
Apr 02, 2015 8.564 8.564 8.564 0 -0.02(-0.25%)
Apr 01, 2015 8.670 8.860 8.505 8.585 44,008 -0.01(-0.16%)
Mar 31, 2015 8.705 8.724 8.505 8.598 72,350 -0.12(-1.39%)
Mar 30, 2015 8.500 9.139 8.500 8.720 23,908 -0.07(-0.83%)
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%)
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