Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

EMIS.US (EMIS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 10.01 10.01 10.01 10.01 0
15th Dec 2025 (Mon) 10.01 10.01 10.01 10.0134 424
12th Dec 2025 (Fri) 10.02 10.02 10.02 10.015 0
11th Dec 2025 (Thu) 10.02 10.02 10.02 10.02 100
10th Dec 2025 (Wed) 10.02 10.02 10.02 10.02 100
9th Dec 2025 (Tue) 10.02 10.02 10.02 10.02 102
8th Dec 2025 (Mon) 10.02 10.02 10.02 10.02 100
5th Dec 2025 (Fri) 10.00 10.02 10.00 10.02 0
4th Dec 2025 (Thu) 10.00 10.00 10.00 9.9664 100
3rd Dec 2025 (Wed) 9.96 9.96 9.96 9.99 284
2nd Dec 2025 (Tue) 9.96 9.96 9.95 9.95 0
1st Dec 2025 (Mon) 9.96 9.96 9.96 9.94 1,003
28th Nov 2025 (Fri) 9.92 9.96 9.92 9.96 0
27th Nov 2025 (Thu) 9.92 9.96 9.92 9.96 0
26th Nov 2025 (Wed) 9.92 9.96 9.92 9.96 0
25th Nov 2025 (Tue) 9.92 9.92 9.92 9.96 104
24th Nov 2025 (Mon) 9.945 9.945 9.92 9.92 0
21st Nov 2025 (Fri) 9.945 9.945 9.92 9.92 0
20th Nov 2025 (Thu) 9.945 9.945 9.9339 9.9339 0
19th Nov 2025 (Wed) 9.945 9.945 9.9339 9.9339 0
18th Nov 2025 (Tue) 9.945 9.95 9.945 9.95 0
17th Nov 2025 (Mon) 9.945 9.95 9.945 9.95 0
14th Nov 2025 (Fri) 9.945 9.95 9.945 9.95 0
13th Nov 2025 (Thu) 9.945 9.95 9.945 9.95 0
12th Nov 2025 (Wed) 9.945 9.95 9.945 9.95 0
11th Nov 2025 (Tue) 9.945 9.95 9.945 9.95 0
10th Nov 2025 (Mon) 9.945 9.95 9.945 9.95 0
7th Nov 2025 (Fri) 9.945 9.95 9.945 9.95 0
6th Nov 2025 (Thu) 9.945 9.95 9.945 9.95 0
5th Nov 2025 (Wed) 9.945 9.945 9.945 9.94 860
4th Nov 2025 (Tue) 9.93 9.93 9.93 9.93 0
3rd Nov 2025 (Mon) 9.93 9.94 9.93 9.93 2,294
31st Oct 2025 (Fri) 9.94 9.945 9.94 9.94 18,328
30th Oct 2025 (Thu) 9.93 9.94 9.92 9.935 31,804
29th Oct 2025 (Wed) 9.93 9.94 9.93 9.94 118
28th Oct 2025 (Tue) 9.93 9.93 9.93 9.925 1,007
24th Oct 2025 (Fri) 9.94 9.94 9.92 9.90 236
23rd Oct 2025 (Thu) 9.91 9.94 9.91 9.94 24,551
FTSE 100 Latest
Value9,684.79
Change-66.52