Dark

EMIS
EMIS GROUP PLC
stock LSE

Inactive

May 26, 2023

13.46GBP+1.051%(+0.14)201,532

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	13.3600	13.4800	13.3400	13.4600	+1.051%	201,532	0.000%
2023-05-25	13.3200	13.4600	13.2000	13.3200	-0.299%	76,804	+1.051%
2023-05-24	13.5000	13.5000	13.3600	13.3600	-0.299%	200	+0.749%
2023-05-23	13.3400	13.4000	13.3200	13.4000	+0.299%	2,900	+0.448%
2023-05-22	13.2800	13.5400	13.2800	13.3600	-0.149%	2,483,984	+0.749%
2023-05-19	13.0400	13.3800	13.0400	13.3800	+2.137%	409	+0.598%
2023-05-18	13.5000	13.5000	13.1000	13.1000	-4.100%	2,446,724	+2.748%
2023-05-17	14.7000	14.7000	13.5000	13.6600	-12.436%	3,438	-1.464%
2023-05-16	15.3800	15.6000	15.3200	15.6000	-0.510%	175,318	-13.718%
2023-05-15	16.2600	16.2600	15.6200	15.6800	+1.031%	262,843	-14.158%
2023-05-12	15.7200	15.8000	15.1400	15.5200	-1.648%	693,910	-13.273%
2023-05-11	15.8800	16.0200	15.7400	15.7800	-0.379%	241,750	-14.702%
2023-05-10	15.8600	16.0000	15.7800	15.8400	+0.508%	739,787	-15.025%
2023-05-09	15.9600	16.0000	15.6600	15.7600	-1.253%	3,297,120	-14.594%
2023-05-05	16.0600	16.0600	15.6400	15.9600	0.000%	226,064	-15.664%
2023-05-04	15.8000	16.1400	15.8000	15.9600	-0.623%	804,422	-15.664%
2023-05-03	16.2200	16.2200	16.0200	16.0600	-0.864%	700,352	-16.189%
2023-05-02	16.3800	16.3800	16.1200	16.2000	-0.735%	176,031	-16.914%
2023-04-28	16.0400	16.4000	16.0400	16.3200	+0.493%	938,512	-17.525%
2023-04-27	16.3000	16.4000	16.1000	16.2400	-0.976%	947,434	-17.118%
2023-04-26	16.4600	16.6800	15.7400	16.4000	-0.485%	243,325	-17.927%
2023-04-25	16.2400	16.5800	16.2400	16.4800	0.000%	122,866	-18.325%
2023-04-24	16.3800	16.5600	16.3800	16.4800	-0.121%	92,073	-18.325%
2023-04-21	16.2400	16.6800	16.2400	16.5000	+0.365%	160,815	-18.424%
2023-04-20	16.6000	16.6600	16.3800	16.4400	-0.364%	244,207	-18.127%
2023-04-19	16.1200	16.5000	16.1200	16.5000	+0.856%	404,426	-18.424%
2023-04-18	16.0000	16.5000	16.0000	16.3600	-0.122%	480,518	-17.726%
2023-04-17	16.0000	16.4000	16.0000	16.3800	+0.614%	311,059	-17.827%
2023-04-14	16.1000	16.3600	16.1000	16.2800	-1.094%	868,756	-17.322%
2023-04-13	16.3200	16.4800	16.3000	16.4600	+0.366%	2,203,617	-18.226%
2023-04-12	16.3000	16.5200	16.3000	16.4000	+0.613%	3,086,886	-17.927%
2023-04-11	16.1000	16.4200	15.8800	16.3000	+10.583%	3,486,354	-17.423%
2023-04-06	14.6200	14.9000	14.4800	14.7400	-0.674%	553,773	-8.684%
2023-04-05	14.9800	14.9800	14.5400	14.8400	+1.644%	1,038,106	-9.299%
2023-04-04	15.0000	15.0000	14.2400	14.6000	+1.955%	703,196	-7.808%
2023-04-03	14.4400	14.9800	13.9200	14.3200	-4.533%	1,449,773	-6.006%
2023-03-31	14.5000	15.3400	13.6200	15.0000	-17.219%	15,223,263	-10.267%
2023-03-30	18.4800	18.4800	17.9400	18.1200	+1.229%	2,071,215	-25.717%
2023-03-29	17.6000	18.0600	17.6000	17.9000	+0.449%	553,249	-24.804%
2023-03-28	17.9400	17.9600	17.8200	17.8200	-0.669%	507,146	-24.467%
2023-03-27	18.0000	18.0000	17.9200	17.9400	-0.333%	782,508	-24.972%
2023-03-24	17.6000	18.1400	17.6000	18.0000	+1.124%	1,511,007	-25.222%
2023-03-23	17.7000	18.0000	17.6800	17.8000	+0.679%	943,320	-24.382%
2023-03-22	18.0600	18.0600	17.6600	17.6800	-1.559%	2,521,395	-23.869%
2023-03-21	18.0600	18.1200	17.9400	17.9600	-0.773%	898,411	-25.056%
2023-03-20	18.1800	18.1800	18.0600	18.1000	0.000%	845,681	-25.635%
2023-03-17	17.7400	18.2000	17.7400	18.1000	-0.440%	3,408,036	-25.635%
2023-03-16	18.2400	18.3400	18.1400	18.1800	-0.656%	1,496,761	-25.963%
2023-03-15	18.3000	18.4200	18.1800	18.3000	-0.435%	1,369,317	-26.448%
2023-03-14	18.4400	18.4400	18.3200	18.3800	-0.325%	555,779	-26.768%
2023-03-13	18.4000	18.5800	18.3800	18.4400	-0.216%	1,213,911	-27.007%
2023-03-10	18.3800	18.5400	18.3200	18.4800	+0.544%	479,829	-27.165%
2023-03-09	18.3000	18.4000	18.2600	18.3800	+0.547%	3,304,899	-26.768%
2023-03-08	18.4400	18.4400	18.2200	18.2800	-0.544%	1,700,985	-26.368%
2023-03-07	18.6800	18.6800	18.3200	18.3800	-1.289%	2,773,330	-26.768%
2023-03-06	18.6800	18.7000	18.6200	18.6200	-0.107%	918,623	-27.712%
2023-03-03	18.7400	18.7400	18.6400	18.6400	-0.321%	1,665,352	-27.790%
2023-03-02	18.7600	18.7600	18.6800	18.7000	-0.107%	642,690	-28.021%
2023-03-01	18.7400	18.8000	18.7200	18.7200	0.000%	630,386	-28.098%
2023-02-28	18.7800	18.7800	18.7200	18.7200	-0.107%	597,222	-28.098%
2023-02-27	18.8000	18.8000	18.7400	18.7400	-0.319%	598,373	-28.175%
2023-02-24	18.7600	18.8600	18.7600	18.8000	+0.320%	322,048	-28.404%
2023-02-23	18.8000	18.8000	18.7000	18.7400	0.000%	143,578	-28.175%
2023-02-22	18.7600	18.7600	18.7200	18.7400	0.000%	673,390	-28.175%
2023-02-21	18.7000	18.7600	18.7000	18.7400	+0.214%	151,542	-28.175%
2023-02-20	18.6000	18.7600	18.5800	18.7000	+0.538%	355,058	-28.021%
2023-02-17	18.5600	18.6400	18.5400	18.6000	+0.432%	178,008	-27.634%
2023-02-16	18.5200	18.5800	18.5200	18.5200	-0.108%	970,080	-27.322%
2023-02-15	18.6000	18.6000	18.5200	18.5400	-0.215%	1,911,863	-27.400%
2023-02-14	18.5800	18.6800	18.5400	18.5800	+0.108%	154,403	-27.557%
2023-02-13	18.4800	18.6600	18.4800	18.5600	+0.216%	155,934	-27.478%
2023-02-10	18.6400	18.6800	18.4800	18.5200	-0.750%	1,675,553	-27.322%
2023-02-09	18.7200	18.7200	18.6600	18.6600	-0.107%	1,517,730	-27.867%
2023-02-08	18.7800	18.7800	18.6800	18.6800	-0.426%	1,113,885	-27.944%
2023-02-07	18.7800	18.8600	18.7600	18.7600	-0.106%	508,349	-28.252%
2023-02-06	18.7200	18.7800	18.7200	18.7800	0.000%	24,786	-28.328%
2023-02-03	18.7200	18.7800	18.7200	18.7800	0.000%	217,826	-28.328%
2023-02-02	18.7600	18.8000	18.7200	18.7800	+0.213%	186,798	-28.328%
2023-02-01	18.8000	18.8000	18.7400	18.7400	-0.213%	418,478	-28.175%
2023-01-31	18.7800	18.8000	18.7600	18.7800	-0.106%	251,418	-28.328%
2023-01-30	18.7600	18.8000	18.7600	18.8000	+0.213%	221,338	-28.404%
2023-01-27	18.8000	18.8200	18.7600	18.7600	-0.106%	243,145	-28.252%
2023-01-26	18.7800	18.8600	18.7600	18.7800	0.000%	330,987	-28.328%
2023-01-25	18.7600	18.7800	18.7600	18.7800	+0.107%	54,693	-28.328%
2023-01-24	18.7800	18.8000	18.7400	18.7600	-0.213%	800,279	-28.252%
2023-01-23	18.7200	18.8000	18.7000	18.8000	+0.642%	840,000	-28.404%
2023-01-20	18.2400	18.7000	18.2400	18.6800	-0.214%	2,095,361	-27.944%
2023-01-19	18.7800	18.7800	18.6600	18.7200	-0.319%	297,795	-28.098%
2023-01-18	18.7000	18.7800	18.7000	18.7800	+0.107%	36,035	-28.328%
2023-01-17	18.7000	18.7600	18.6800	18.7600	+0.321%	130,817	-28.252%
2023-01-16	18.6600	18.7200	18.6600	18.7000	0.000%	71,648	-28.021%
2023-01-13	18.6800	18.7000	18.6600	18.7000	0.000%	199,131	-28.021%
2023-01-12	18.7000	18.7000	18.6600	18.7000	0.000%	1,729,939	-28.021%
2023-01-11	18.7000	18.7000	18.6800	18.7000	+0.214%	287,129	-28.021%
2023-01-10	18.6800	18.6800	18.6600	18.6600	-0.107%	76,081	-27.867%
2023-01-09	18.6800	18.6800	18.6600	18.6800	+0.107%	223,227	-27.944%
2023-01-06	18.7000	18.7000	18.6400	18.6600	0.000%	242,478	-27.867%
2023-01-05	18.7000	18.7400	18.6200	18.6600	-0.321%	1,272,065	-27.867%
2023-01-04	18.7000	18.7400	18.7000	18.7200	-0.107%	38,998	-28.098%
2023-01-03	18.7200	18.7600	18.7000	18.7400	+0.107%	72,589	-28.175%
2022-12-30	18.7800	18.7800	18.6400	18.7200	+0.107%	109,093	-28.098%
2022-12-29	18.7600	18.7600	18.7000	18.7000	-0.320%	236,597	-28.021%
2022-12-28	18.7000	18.7600	18.7000	18.7600	-0.106%	245,351	-28.252%
2022-12-23	18.7200	18.7800	18.7200	18.7800	+0.321%	13,341	-28.328%
2022-12-22	18.7400	18.7800	18.7200	18.7200	-0.107%	882,722	-28.098%
2022-12-21	18.7800	18.7800	18.7200	18.7400	-0.107%	535,345	-28.175%
2022-12-20	18.7800	18.7800	18.7200	18.7600	-0.106%	111,011	-28.252%
2022-12-19	18.7600	18.7800	18.7200	18.7800	0.000%	29,141	-28.328%
2022-12-16	18.7200	18.7800	18.7200	18.7800	+0.107%	161,951	-28.328%
2022-12-15	18.7200	18.8600	18.7200	18.7600	0.000%	169,554	-28.252%
2022-12-13	18.7000	18.7800	18.7000	18.7600	+0.321%	709,223	-28.252%
2022-12-12	18.6600	18.7200	18.6600	18.7000	+0.214%	227,781	-28.021%
2022-12-09	18.6000	18.8000	18.6000	18.6600	-0.107%	368,606	-27.867%
2022-12-08	18.7200	18.7800	18.6600	18.6800	-0.107%	464,614	-27.944%
2022-12-07	18.7600	18.7800	18.6600	18.7000	-0.213%	595,759	-28.021%
2022-12-06	18.8200	18.8200	18.7200	18.7400	-0.319%	177,985	-28.175%
2022-12-05	18.8400	18.8400	18.7600	18.8000	+0.213%	629,860	-28.404%
2022-12-02	18.8000	18.9400	18.7400	18.7600	-0.106%	282,824	-28.252%
2022-12-01	18.7600	18.8000	18.7600	18.7800	0.000%	838,439	-28.328%
2022-11-30	18.7800	18.7800	18.7200	18.7800	+0.321%	205,627	-28.328%
2022-11-29	18.7000	18.7800	18.7000	18.7200	+0.107%	237,057	-28.098%
2022-11-28	18.7400	18.7800	18.6800	18.7000	-0.320%	236,558	-28.021%
2022-11-25	18.7400	18.7600	18.6400	18.7600	+0.752%	199,650	-28.252%
2022-11-24	18.7600	18.7600	18.6200	18.6200	-0.852%	1,354,816	-27.712%
2022-11-23	18.7600	18.7800	18.7600	18.7800	-0.106%	452,140	-28.328%
2022-11-22	18.7200	18.8000	18.7200	18.8000	+0.320%	282,639	-28.404%
2022-11-21	18.7200	18.7600	18.7000	18.7400	0.000%	1,136,188	-28.175%
2022-11-18	18.7400	18.7600	18.7400	18.7400	-0.107%	329,456	-28.175%
2022-11-17	18.8000	18.9400	18.7600	18.7600	-0.106%	906,034	-28.252%
2022-11-16	18.7400	18.8000	18.7200	18.7800	-0.106%	358,551	-28.328%
2022-11-15	18.8000	18.8000	18.7000	18.8000	+0.427%	558,327	-28.404%
2022-11-14	18.8000	18.8400	18.7200	18.7200	-0.426%	328,693	-28.098%
2022-11-11	18.7000	18.8600	18.7000	18.8000	+0.320%	333,759	-28.404%
2022-11-10	18.7000	18.7400	18.7000	18.7400	+0.107%	154,623	-28.175%
2022-11-09	18.7600	18.7600	18.6800	18.7200	-0.213%	192,793	-28.098%
2022-11-08	18.6600	18.7600	18.6600	18.7600	0.000%	131,158	-28.252%
2022-11-07	18.6600	18.7600	18.6600	18.7600	0.000%	89,009	-28.252%
2022-11-04	18.7000	18.7600	18.6600	18.7600	+0.644%	132,727	-28.252%
2022-11-02	18.5000	18.7400	18.5000	18.6400	-0.214%	409,033	-27.790%
2022-11-01	18.6000	18.7200	18.5000	18.6800	+0.538%	230,694	-27.944%
2022-10-31	18.6200	18.7400	18.5800	18.5800	-0.215%	151,316	-27.557%
2022-10-28	19.0000	19.0000	18.6000	18.6200	-0.321%	101,768	-27.712%
2022-10-27	18.8000	18.8000	18.6200	18.6800	0.000%	705,381	-27.944%
2022-10-26	18.6000	18.6800	18.5800	18.6800	0.000%	149,565	-27.944%
2022-10-25	18.6000	18.7200	18.6000	18.6800	+0.322%	113,330	-27.944%
2022-10-24	18.6200	18.7200	18.6000	18.6200	0.000%	211,295	-27.712%
2022-10-21	18.7600	18.7600	18.6000	18.6200	-0.428%	73,734	-27.712%
2022-10-20	18.6000	18.7000	18.6000	18.7000	+0.538%	636,839	-28.021%
2022-10-19	18.6800	18.6800	18.4800	18.6000	-0.215%	1,196,053	-27.634%
2022-10-18	18.6400	18.7000	18.3400	18.6400	-0.427%	785,078	-27.790%
2022-10-17	18.7400	18.7600	18.7000	18.7200	-0.107%	514,289	-28.098%
2022-10-14	18.7400	18.8000	18.7400	18.7400	0.000%	316,620	-28.175%
2022-10-13	18.8400	18.8400	18.7200	18.7400	-0.107%	661,902	-28.175%
2022-10-12	18.8000	18.8200	18.7600	18.7600	0.000%	753,312	-28.252%
2022-10-11	18.8400	18.8600	18.7600	18.7600	-0.319%	504,112	-28.252%
2022-10-10	18.8200	18.8800	18.7400	18.8200	-0.106%	974,625	-28.480%
2022-10-07	18.8000	18.8800	18.8000	18.8400	+0.106%	275,116	-28.556%
2022-10-06	18.9000	18.9000	18.8000	18.8200	-1.466%	431,107	-28.480%
2022-10-05	18.9400	19.1400	18.9200	19.1000	+0.845%	281,527	-29.529%
2022-10-04	18.9400	18.9600	18.9000	18.9400	+0.106%	751,623	-28.933%
2022-10-03	18.9200	18.9400	18.9000	18.9200	+0.106%	258,354	-28.858%
2022-09-30	18.9000	18.9400	18.8600	18.9000	-0.211%	782,778	-28.783%
2022-09-29	18.9000	18.9400	18.9000	18.9400	+0.106%	780,261	-28.933%
2022-09-28	18.8000	18.9600	18.8000	18.9200	+0.106%	2,928,468	-28.858%
2022-09-27	18.8600	18.9200	18.8600	18.9000	+0.106%	1,192,712	-28.783%
2022-09-26	18.8600	18.9600	18.8200	18.8800	-0.106%	535,497	-28.708%
2022-09-23	18.9200	18.9200	18.8600	18.9000	-0.106%	605,564	-28.783%
2022-09-22	18.7400	18.9200	18.7000	18.9200	-0.106%	502,084	-28.858%
2022-09-21	19.0000	19.0000	18.7400	18.9400	0.000%	140,064	-28.933%
2022-09-20	18.8800	18.9600	18.8400	18.9400	+0.531%	137,895	-28.933%
2022-09-16	18.8400	18.8800	18.8400	18.8400	0.000%	477,946	-28.556%
2022-09-15	18.8400	18.8600	18.8200	18.8400	0.000%	704,966	-28.556%
2022-09-14	18.8400	18.8800	18.8200	18.8400	0.000%	946,153	-28.556%
2022-09-13	18.3600	19.0000	18.3600	18.8400	+0.213%	96,311	-28.556%
2022-09-12	18.8400	18.8800	18.8000	18.8000	-0.212%	1,292,139	-28.404%
2022-09-09	18.8200	18.8600	18.8200	18.8400	+0.106%	1,508,763	-28.556%
2022-09-08	18.8200	18.8400	18.8200	18.8200	-0.106%	816,590	-28.480%
2022-09-07	18.7600	18.8800	18.7400	18.8400	+0.213%	858,865	-28.556%
2022-09-06	18.8000	18.8400	18.8000	18.8000	0.000%	135,573	-28.404%
2022-09-05	18.8000	18.8200	18.7600	18.8000	0.000%	256,463	-28.404%
2022-09-02	18.7200	18.8000	18.7200	18.8000	+0.427%	234,802	-28.404%
2022-09-01	18.7600	18.8400	18.6800	18.7200	-0.742%	747,953	-28.098%
2022-08-31	18.8000	18.8600	18.7600	18.8600	+0.426%	204,470	-28.632%
2022-08-30	18.7600	18.8800	18.7600	18.7800	+0.107%	84,171	-28.328%
2022-08-26	18.8200	18.8800	18.7600	18.7600	-0.106%	134,906	-28.252%
2022-08-25	18.7800	18.8000	18.7600	18.7800	0.000%	442,396	-28.328%
2022-08-24	18.7600	18.8000	18.7600	18.7800	0.000%	147,730	-28.328%
2022-08-23	18.7200	18.9800	18.7200	18.7800	+0.213%	242,847	-28.328%
2022-08-22	18.7600	18.7600	18.7400	18.7400	-0.213%	104,355	-28.175%
2022-08-19	18.7400	18.7800	18.7200	18.7800	+0.213%	104,176	-28.328%
2022-08-18	18.7600	18.7600	18.7200	18.7400	+0.214%	85,944	-28.175%
2022-08-17	18.7600	18.7600	18.7000	18.7000	-0.107%	771,234	-28.021%
2022-08-16	18.6800	18.7600	18.6800	18.7200	0.000%	200,974	-28.098%
2022-08-15	18.6200	18.7200	18.6200	18.7200	+0.107%	1,136,758	-28.098%
2022-08-12	18.7200	18.7200	18.6200	18.7000	+0.107%	948,418	-28.021%
2022-08-11	18.7200	18.7200	18.6800	18.6800	-0.107%	52,175	-27.944%
2022-08-09	18.6200	18.7000	18.6000	18.7000	0.000%	639,583	-28.021%
2022-08-08	18.6000	18.7000	18.5600	18.7000	+0.646%	98,149	-28.021%
2022-08-05	18.6000	18.6600	18.5600	18.5800	-0.642%	223,699	-27.557%
2022-08-03	18.3600	18.7000	18.3000	18.7000	+2.074%	858,070	-28.021%
2022-08-02	18.7000	18.7000	18.2600	18.3200	+0.109%	1,639,503	-26.528%
2022-08-01	18.3200	18.3400	18.2800	18.3000	0.000%	306,656	-26.448%
2022-07-29	18.4000	18.4000	18.2600	18.3000	0.000%	181,926	-26.448%
2022-07-28	18.4200	18.4200	18.2000	18.3000	+0.109%	388,836	-26.448%
2022-07-27	18.3000	18.3800	18.2400	18.2800	0.000%	325,630	-26.368%
2022-07-26	18.4200	18.4600	18.2800	18.2800	-0.975%	1,111,971	-26.368%
2022-07-25	18.6000	18.6000	18.3800	18.4600	-0.539%	350,529	-27.086%
2022-07-22	18.7000	18.7000	18.3200	18.5600	-0.215%	184,647	-27.478%
2022-07-21	18.7000	18.7000	18.5200	18.6000	-0.107%	1,388,814	-27.634%
2022-07-20	18.6600	18.6800	18.6200	18.6200	-0.428%	122,740	-27.712%
2022-07-19	18.5400	18.7000	18.5400	18.7000	+0.214%	504,885	-28.021%
2022-07-18	18.7200	18.7400	18.6200	18.6600	+0.215%	1,178,621	-27.867%
2022-07-15	18.6200	18.6600	18.5600	18.6200	+0.431%	100,326	-27.712%
2022-07-14	18.6000	18.6400	18.5400	18.5400	-0.108%	771,344	-27.400%
2022-07-13	18.6000	18.6400	18.5400	18.5600	-0.108%	312,021	-27.478%
2022-07-12	18.6000	18.7400	18.5200	18.5800	+0.108%	400,998	-27.557%
2022-07-11	18.9000	18.9000	18.5400	18.5600	-0.215%	69,033	-27.478%
2022-07-08	18.5000	18.6400	18.5000	18.6000	+0.108%	311,072	-27.634%
2022-07-07	18.6800	18.6800	18.5800	18.5800	-0.429%	531,926	-27.557%
2022-07-06	18.6400	18.6800	18.5000	18.6600	0.000%	353,646	-27.867%
2022-07-05	18.6600	18.6800	18.6000	18.6600	-0.107%	470,412	-27.867%
2022-07-04	18.7000	18.7200	18.6400	18.6800	+0.430%	517,079	-27.944%
2022-07-01	18.7000	18.7000	18.5600	18.6000	-0.215%	214,065	-27.634%
2022-06-30	18.7000	18.7000	18.6000	18.6400	-0.321%	846,464	-27.790%
2022-06-29	18.6000	18.7000	18.5600	18.7000	0.000%	3,273,481	-28.021%
2022-06-28	18.7000	18.7000	18.5400	18.7000	0.000%	604,063	-28.021%
2022-06-27	18.5000	18.7000	18.5000	18.7000	+0.107%	966,189	-28.021%
2022-06-24	18.6000	18.7800	18.5200	18.6800	-0.107%	374,176	-27.944%
2022-06-23	18.5000	18.8600	18.5000	18.7000	-0.426%	1,904,389	-28.021%
2022-06-22	18.7000	18.9000	18.5000	18.7800	+0.428%	571,988	-28.328%
2022-06-21	18.4000	18.8200	18.3200	18.7000	0.000%	538,318	-28.021%
2022-06-20	18.8800	18.9000	17.5200	18.7000	-1.058%	1,070,980	-28.021%
2022-06-17	13.1200	19.1800	12.9400	18.9000	+46.285%	1,143,612	-28.783%
2022-06-16	13.5000	13.5000	12.8800	12.9200	-1.824%	116,846	+4.180%
2022-06-15	13.1600	13.1600	13.0000	13.1600	+1.387%	318,793	+2.280%
2022-06-14	13.9000	13.9000	12.8400	12.9800	-4.559%	427,161	+3.698%
2022-06-13	13.9400	13.9800	13.6000	13.6000	-1.734%	289,174	-1.029%
2022-06-08	13.6200	13.9800	13.6200	13.8400	+0.145%	92,670	-2.746%
2022-06-07	13.2600	13.8200	13.1400	13.8200	+3.910%	80,228	-2.605%
2022-06-06	13.2200	13.4200	13.1000	13.3000	+0.910%	74,506	+1.203%
2022-06-01	13.0000	13.2400	12.9600	13.1800	+1.385%	208,972	+2.124%
2022-05-31	12.9400	13.2800	12.9400	13.0000	-1.366%	132,056	+3.538%
2022-05-30	13.2200	13.2800	13.0000	13.1800	+0.919%	77,068	+2.124%
2022-05-27	12.9800	13.2200	12.9800	13.0600	0.000%	73,364	+3.063%
2022-05-26	13.0400	13.1400	12.9000	13.0600	-0.153%	45,901	+3.063%
2022-05-25	13.0400	13.1200	13.0000	13.0800	+1.238%	31,250	+2.905%
2022-05-24	12.8800	13.2000	12.7600	12.9200	-1.374%	214,305	+4.180%
2022-05-23	12.9200	13.1600	12.9000	13.1000	+1.550%	53,963	+2.748%
2022-05-20	13.0200	13.1000	12.9000	12.9000	0.000%	89,325	+4.341%
2022-05-19	12.8600	12.9600	12.7600	12.9000	-0.922%	41,488	+4.341%
2022-05-18	13.0200	13.4200	13.0000	13.0200	-1.810%	181,413	+3.379%
2022-05-17	12.9000	13.3400	12.8600	13.2600	+2.632%	75,065	+1.508%
2022-05-16	12.5200	13.0400	12.5200	12.9200	+0.155%	57,428	+4.180%
2022-05-13	12.4200	12.9600	12.4200	12.9000	+2.381%	217,974	+4.341%
2022-05-12	12.6200	12.7400	12.4800	12.6000	-1.563%	142,455	+6.825%
2022-05-11	12.7800	12.9400	12.7400	12.8000	-0.621%	195,220	+5.156%
2022-05-10	12.8400	12.9000	12.7200	12.8800	-0.617%	113,273	+4.503%
2022-05-09	13.1400	13.3400	12.9000	12.9600	-2.703%	208,531	+3.858%
2022-05-06	13.5000	13.5000	13.2600	13.3200	-1.333%	60,996	+1.051%
2022-05-05	13.4600	13.7200	13.1400	13.5000	+1.504%	139,013	-0.296%
2022-05-04	13.4000	13.4400	13.2200	13.3000	-0.449%	108,507	+1.203%
2022-05-03	13.4800	13.4800	13.3400	13.3600	-0.149%	76,510	+0.749%
2022-04-29	13.3400	13.4000	13.2600	13.3800	+1.057%	155,953	+0.598%
2022-04-28	13.2600	13.3400	13.1000	13.2400	+1.069%	277,661	+1.662%
2022-04-27	12.7200	13.2800	12.7200	13.1000	+0.769%	175,546	+2.748%
2022-04-26	13.1400	13.1400	12.8200	13.0000	-0.154%	159,797	+3.538%
2022-04-25	12.9200	13.0200	12.8200	13.0200	-0.611%	113,765	+3.379%
2022-04-22	13.2000	13.3200	13.0200	13.1000	-0.304%	51,954	+2.748%
2022-04-21	12.9200	13.2200	12.9200	13.1400	+0.152%	123,287	+2.435%
2022-04-20	13.1400	13.1400	12.8600	13.1200	-0.152%	72,672	+2.591%
2022-04-19	13.7200	13.7200	13.0400	13.1400	-2.086%	80,089	+2.435%
2022-04-14	13.5800	13.5800	13.2800	13.4200	-1.757%	75,873	+0.298%
2022-04-13	13.5600	13.6800	13.4600	13.6600	+1.185%	57,402	-1.464%
2022-04-12	13.5000	13.6200	13.3800	13.5000	-1.026%	92,919	-0.296%
2022-04-11	13.4200	13.7600	13.4200	13.6400	+0.294%	88,534	-1.320%
2022-04-08	13.6200	13.7800	13.5400	13.6000	-0.730%	73,034	-1.029%
2022-04-07	13.8000	13.9000	13.6200	13.7000	+0.884%	80,017	-1.752%
2022-04-06	13.7800	13.9000	13.5800	13.5800	-1.879%	72,717	-0.884%
2022-04-05	13.5600	13.8400	13.5200	13.8400	+2.823%	58,465	-2.746%
2022-04-04	13.1800	13.6000	13.1800	13.4600	-0.591%	108,737	0.000%
2022-04-01	13.1600	13.5400	13.1600	13.5400	+1.499%	50,953	-0.591%
2022-03-31	13.9600	13.9600	13.2800	13.3400	-0.744%	78,628	+0.900%
2022-03-30	13.8000	13.9400	13.4200	13.4400	-2.183%	69,455	+0.149%
2022-03-29	13.3200	13.8200	13.3200	13.7400	+1.477%	126,835	-2.038%
2022-03-28	13.6800	13.7400	13.4000	13.5400	-0.733%	84,113	-0.591%
2022-03-25	13.4000	13.8200	13.3400	13.6400	+1.488%	92,284	-1.320%
2022-03-24	13.4400	13.8400	13.3400	13.4400	-2.609%	137,345	+0.149%
2022-03-23	13.2000	13.8000	13.1000	13.8000	+5.183%	79,484	-2.464%
2022-03-22	12.9800	13.3800	12.9600	13.1200	-1.502%	191,210	+2.591%
2022-03-21	13.1800	13.3800	12.9600	13.3200	+2.619%	140,181	+1.051%
2022-03-18	12.6400	13.0800	12.5200	12.9800	+3.509%	717,229	+3.698%
2022-03-17	12.7000	12.8800	12.3800	12.5400	+0.320%	165,048	+7.337%
2022-03-16	12.4000	12.5400	12.0600	12.5000	+2.459%	61,262	+7.680%
2022-03-15	12.1800	12.3200	12.0400	12.2000	-0.974%	79,058	+10.328%
2022-03-14	12.3000	12.4200	12.0000	12.3200	+1.818%	68,008	+9.253%
2022-03-11	12.0000	12.2000	11.8200	12.1000	+1.171%	166,202	+11.240%
2022-03-10	12.0000	12.0800	11.8000	11.9600	+2.048%	238,588	+12.542%
2022-03-09	11.6000	11.8400	11.3800	11.7200	+3.169%	99,938	+14.846%
2022-03-08	11.5800	11.6600	11.1600	11.3600	-2.573%	183,039	+18.486%
2022-03-07	11.4200	11.7000	11.2800	11.6600	-1.019%	70,075	+15.437%
2022-03-04	12.1200	12.1200	11.5400	11.7800	-2.159%	74,152	+14.261%
2022-03-03	12.0000	12.3600	11.9200	12.0400	-4.293%	92,220	+11.794%
2022-03-01	12.3000	12.7400	12.1800	12.5800	+2.276%	144,573	+6.995%
2022-02-28	11.6000	12.3000	11.6000	12.3000	+1.990%	254,495	+9.431%
2022-02-25	11.8400	12.0800	11.8400	12.0600	+0.500%	133,272	+11.609%
2022-02-24	11.6600	12.0800	11.6600	12.0000	-1.153%	140,497	+12.167%
2022-02-23	12.1400	12.3000	12.1000	12.1400	-0.328%	62,746	+10.873%
2022-02-22	12.2200	12.2400	12.0200	12.1800	-0.653%	111,152	+10.509%
2022-02-21	12.4200	12.4800	12.2000	12.2600	-1.129%	41,345	+9.788%
2022-02-18	12.6000	12.7200	12.3600	12.4000	-1.274%	78,945	+8.548%
2022-02-17	12.5800	12.7000	12.5200	12.5600	+0.641%	85,676	+7.166%
2022-02-16	12.7400	12.7400	12.3800	12.4800	-2.041%	120,573	+7.853%
2022-02-15	12.4000	12.8600	12.3800	12.7400	+2.412%	127,672	+5.651%
2022-02-14	12.5000	12.7600	12.3400	12.4400	-2.813%	89,840	+8.199%
2022-02-11	12.3600	12.8600	12.3600	12.8000	+0.787%	67,448	+5.156%
2022-02-10	12.9200	12.9400	12.6800	12.7000	-2.006%	56,141	+5.984%
2022-02-09	12.7000	12.9800	12.7000	12.9600	+2.532%	86,717	+3.858%
2022-02-08	12.9400	12.9400	12.4400	12.6400	-1.863%	178,394	+6.487%
2022-02-07	12.8000	13.0800	12.8000	12.8800	-0.923%	72,864	+4.503%
2022-02-04	12.9600	13.0800	12.8600	13.0000	+1.089%	94,290	+3.538%
2022-02-03	12.9600	13.0400	12.8400	12.8600	-0.464%	61,567	+4.666%
2022-02-02	13.3200	13.3600	12.9200	12.9200	-2.564%	107,294	+4.180%
2022-02-01	13.1600	13.5200	13.0800	13.2600	+1.067%	166,669	+1.508%
2022-01-31	13.0200	13.1400	12.8400	13.1200	+1.705%	255,453	+2.591%
2022-01-28	13.4000	13.4000	12.8000	12.9000	-1.225%	87,839	+4.341%
2022-01-27	13.0000	13.1400	12.7400	13.0600	+1.240%	58,900	+3.063%
2022-01-26	12.7800	12.9200	12.4800	12.9000	+3.531%	117,501	+4.341%
2022-01-25	13.0400	13.0400	12.4200	12.4600	-2.656%	94,785	+8.026%
2022-01-24	12.7800	13.1600	12.7000	12.8000	-2.290%	265,473	+5.156%
2022-01-21	13.4000	13.4600	13.0000	13.1000	-1.504%	95,632	+2.748%
2022-01-20	12.5600	13.4400	12.5600	13.3000	+5.222%	235,035	+1.203%
2022-01-19	12.3600	12.7000	12.3000	12.6400	+1.771%	41,121	+6.487%
2022-01-18	12.5800	12.5800	12.4000	12.4200	-0.640%	101,607	+8.374%
2022-01-17	12.0000	12.6000	12.0000	12.5000	+0.969%	56,753	+7.680%
2022-01-14	12.4800	12.4800	12.1600	12.3800	+0.487%	245,780	+8.724%
2022-01-13	12.6200	12.6600	12.3200	12.3200	-2.377%	223,314	+9.253%
2022-01-12	12.7000	12.8200	12.4600	12.6200	+0.478%	87,282	+6.656%
2022-01-11	12.9600	13.0000	12.5200	12.5600	-2.636%	191,326	+7.166%
2022-01-10	13.0400	13.1000	12.9000	12.9000	-0.922%	283,213	+4.341%
2022-01-07	12.5000	13.1600	12.5000	13.0200	0.000%	42,166	+3.379%
2022-01-06	13.3400	13.3400	12.9800	13.0200	-2.105%	59,735	+3.379%
2022-01-05	13.4000	13.5200	13.1800	13.3000	0.000%	49,494	+1.203%
2022-01-04	13.6000	13.6600	13.3000	13.3000	-2.206%	81,679	+1.203%
2021-12-31	13.5400	13.7200	13.4400	13.6000	+0.741%	9,037	-1.029%
2021-12-30	13.4400	13.6400	13.3800	13.5000	+0.746%	72,463	-0.296%
2021-12-29	13.2800	13.4800	13.2800	13.4000	+1.362%	52,098	+0.448%
2021-12-24	13.0400	13.2200	12.9600	13.2200	+0.456%	11,131	+1.815%
2021-12-23	12.9000	13.3000	12.9000	13.1600	+0.152%	60,901	+2.280%
2021-12-22	12.8800	13.1400	12.7400	13.1400	+2.336%	98,243	+2.435%
2021-12-21	12.9600	12.9600	12.7400	12.8400	-0.465%	61,453	+4.829%
2021-12-20	12.5200	13.0600	12.5000	12.9000	+1.097%	56,135	+4.341%
2021-12-17	12.3800	12.7600	12.3800	12.7600	+1.917%	429,108	+5.486%
2021-12-16	12.6400	12.7000	12.4800	12.5200	+0.321%	74,679	+7.508%
2021-12-15	12.3400	12.5600	12.2600	12.4800	+1.135%	309,238	+7.853%
2021-12-14	12.4000	12.5600	12.3000	12.3400	-1.280%	62,932	+9.076%
2021-12-13	12.5600	12.6800	12.4600	12.5000	+0.160%	485,053	+7.680%
2021-12-10	12.4000	12.5000	12.2800	12.4800	+0.645%	289,098	+7.853%
2021-12-09	12.4400	12.5000	12.3400	12.4000	-1.743%	490,165	+8.548%
2021-12-07	12.4400	12.7400	12.4400	12.6200	-1.866%	111,778	+6.656%
2021-12-02	12.9600	13.0600	12.8400	12.8600	-1.682%	56,997	+4.666%
2021-11-30	12.8000	13.1400	12.8000	13.0800	+0.770%	99,317	+2.905%
2021-11-29	12.7200	13.1000	12.7200	12.9800	+0.933%	58,883	+3.698%
2021-11-26	12.8200	13.1200	12.8000	12.8600	-1.682%	66,058	+4.666%
2021-11-25	12.9400	13.2000	12.9200	13.0800	+1.395%	37,311	+2.905%
2021-11-24	12.8000	12.9400	12.5400	12.9000	+0.781%	128,147	+4.341%
2021-11-23	12.9600	12.9600	12.6400	12.8000	-1.235%	47,998	+5.156%
2021-11-22	12.9600	13.3000	12.8600	12.9600	-0.154%	122,565	+3.858%
2021-11-19	13.1400	13.2800	12.9800	12.9800	-1.667%	75,996	+3.698%
2021-11-18	13.4800	13.4800	13.0800	13.2000	-1.345%	39,904	+1.970%
2021-11-17	13.4600	13.5200	13.3000	13.3800	-0.742%	64,247	+0.598%

.dark-mode .sxZdWD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sxZdWD{ color: #333333; background-color: white; border: 2px solid #333333; }EMISEMIS GROUP PLCstock LSE

EMIS
EMIS GROUP PLC
stock LSE