EMISEmis Group Plc06/15/2018
LAST:

 901.0
CHANGE:
 39.00
OPEN:
933.0
HIGH:
934.0
ASK:
0.0
VOLUME:
83,669
CHANGE(%):
4.15
PREV:
940.0
LOW:
901.0
BID:
930.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/15/18933.0934.0901.0901.083,6690
06/14/18925.0957.0925.0940.088,9000
06/13/18926.0968.0925.0927.040,5460
06/12/18974.0974.0934.0946.047,6120
06/11/18974.0974.0954.0963.080,7540
06/08/18968.0968.0925.0955.044,2600
06/07/18963.0963.0930.0946.024,3120
06/06/18981.0981.0947.0952.091,3850
06/05/18968.0984.0944.0950.094,9420
06/04/18936.0962.0921.0962.0119,8700
FUNDAMENTALS
Sector:
Industry:
52wk range:689.00 - 1,034.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Mar 29, 2010
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,746-150.19
DJI25,090-850.34
SP5002,780-30.10
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,276-221.71
BDI1,200494.26
HSI30,063-2530.83