EMIS GRP (LSS: EMIS)
8.091 GBP  +0.091 (+1.14%)
Streaming Delayed Price  /  Updated: 10:16 AM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 7.330 7.500 7.165 7.364 13,419 -0.14(-1.81%)
Oct 31, 2014 7.350 7.500 7.304 7.500 8,091 +0.17(+2.38%)
Oct 30, 2014 7.300 7.326 7.278 7.326 158,310 +0.03(+0.36%)
Oct 29, 2014 7.300 7.300 7.163 7.300 5,535 +0.00(+0.07%)
Oct 28, 2014 7.230 7.312 7.205 7.295 8,662 +0.05(+0.69%)
Oct 27, 2014 7.175 7.290 7.170 7.245 11,573 -0.10(-1.43%)
Oct 24, 2014 7.330 7.350 7.125 7.350 54,476 +0.10(+1.38%)
Oct 23, 2014 7.220 7.250 7.150 7.250 115,326 +0.06(+0.79%)
Oct 22, 2014 7.105 7.345 7.050 7.193 15,683 -0.03(-0.38%)
Oct 21, 2014 7.330 7.478 7.135 7.220 83,614 -0.08(-1.16%)
Oct 20, 2014 7.330 7.438 7.250 7.305 27,510 -0.10(-1.28%)
Oct 17, 2014 7.380 7.481 7.380 7.400 49,451 -0.01(-0.20%)
Oct 16, 2014 7.275 7.450 7.180 7.415 24,159 +0.04(+0.59%)
Oct 15, 2014 7.400 7.500 7.350 7.372 203,576 -0.02(-0.25%)
Oct 14, 2014 7.410 7.495 7.350 7.390 25,267 -0.02(-0.27%)
Oct 13, 2014 7.745 7.750 7.360 7.410 19,987 +0.01(+0.14%)
Oct 10, 2014 7.395 7.655 7.235 7.400 12,099 -0.11(-1.43%)
Oct 09, 2014 7.445 7.674 7.430 7.507 17,964 +0.05(+0.70%)
Oct 08, 2014 7.500 7.685 7.345 7.455 9,706 -0.01(-0.09%)
Oct 07, 2014 7.450 7.520 7.400 7.462 12,263 +0.06(+0.84%)
Oct 06, 2014 7.350 7.506 7.350 7.400 45,073 -0.00(-0.00%)
Oct 03, 2014 7.400 7.545 7.330 7.400 31,355 +0.01(+0.19%)
Oct 02, 2014 7.300 7.400 7.300 7.386 23,341 -0.03(-0.36%)
Oct 01, 2014 7.400 7.425 7.300 7.412 13,843 -0.02(-0.30%)
Sep 30, 2014 7.400 7.520 7.400 7.435 79,582 -0.11(-1.39%)
Sep 29, 2014 7.405 7.540 7.400 7.540 6,135 +0.05(+0.67%)
Sep 26, 2014 7.560 7.560 7.450 7.490 18,181 -0.23(-3.04%)
Sep 25, 2014 7.485 7.750 7.470 7.725 39,162 +0.12(+1.64%)
Sep 24, 2014 7.550 7.750 7.276 7.600 9,939 -0.15(-1.94%)
Sep 23, 2014 7.750 7.800 7.584 7.750 5,627 +0.09(+1.15%)
Sep 22, 2014 7.500 7.750 7.446 7.662 10,222 +0.19(+2.50%)
Sep 19, 2014 7.475 7.703 7.300 7.475 8,725 -0.01(-0.13%)
Sep 18, 2014 7.430 7.589 7.430 7.485 6,579 +0.08(+1.01%)
Sep 17, 2014 7.350 7.477 7.350 7.410 7,645 +0.02(+0.24%)
Sep 16, 2014 7.730 7.730 7.261 7.392 16,945 -0.22(-2.93%)
Sep 15, 2014 7.380 7.658 7.380 7.615 113,612 +0.06(+0.79%)
Sep 12, 2014 7.555 7.730 7.550 7.555 17,434 -0.16(-2.01%)
Sep 11, 2014 7.545 7.728 7.545 7.710 4,842 +0.23(+3.07%)
Sep 10, 2014 7.630 7.680 7.271 7.480 348,711 -0.16(-2.15%)
Sep 09, 2014 7.600 7.750 7.563 7.644 27,532 +0.08(+1.05%)
Sep 08, 2014 7.750 7.750 7.450 7.565 23,620 -0.02(-0.20%)
Sep 05, 2014 7.495 7.600 7.365 7.580 8,004 +0.31(+4.22%)
Sep 04, 2014 7.215 7.413 7.205 7.273 2,205 -0.13(-1.78%)
Sep 03, 2014 7.120 7.608 7.120 7.405 7,639 +0.12(+1.58%)
Sep 02, 2014 7.261 7.295 7.170 7.290 940 +0.14(+1.96%)
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