Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Tesco (TSCO) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Buy B&M European Value Retail S.A. (DI) (BME) by Mark Rogers in The Motley Fool
- Buy Wynnstay Group (WYN) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Sell Polar Capital Technology Trust (PCT) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Ithaca Energy (ITH) by Simon Watkins in The Motley Fool
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Avoid Tern (TERN) by Nigel Somerville in ShareProphets
- Avoid World Chess (CHSS) by Steve Moore in ShareProphets
- Strong Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Buy Tesco (TSCO) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Buy B&M European Value Retail S.A. (DI) (BME) by Mark Rogers in The Motley Fool
- Buy Wynnstay Group (WYN) by Steve Moore in ShareProphets
- Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Sell Polar Capital Technology Trust (PCT) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Nigel Somerville in ShareProphets
- Buy Ithaca Energy (ITH) by Simon Watkins in The Motley Fool
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
- Sell Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Avoid Tern (TERN) by Nigel Somerville in ShareProphets
- Avoid World Chess (CHSS) by Steve Moore in ShareProphets
- Strong Buy SkinBioTherapeutics (SBTX) by Tom Winnifrith in ShareProphets
- Buy Shell (SHEL) by Simon Watkins in The Motley Fool
- Avoid Wetherspoon (J.D.) (JDW) by Stephen Wright in The Motley Fool
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Buy PayPoint (PAY) by Roland Head in The Motley Fool
- Hold Taylor Wimpey (TW.) by Royston Wild in The Motley Fool
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 25002 |
| 17/04/2025 | 25.00p | 25.00p | 24.50p | 25.00p | 5070 |
| 16/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 2 |
| 15/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 3 |
| 14/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 11/04/2025 | 25.00p | 25.00p | 24.11p | 25.00p | 12118 |
| 10/04/2025 | 25.50p | 26.00p | 24.20p | 25.00p | 121024 |
| 09/04/2025 | 25.00p | 25.00p | 24.20p | 25.00p | 1212 |
| 08/04/2025 | 25.00p | 25.40p | 25.00p | 25.00p | 1 |
| 07/04/2025 | 25.00p | 25.00p | 23.60p | 25.00p | 1180 |
| 04/04/2025 | 25.50p | 25.50p | 24.00p | 25.00p | 100959 |
| 03/04/2025 | 25.50p | 25.50p | 24.18p | 25.50p | 4917 |
| 02/04/2025 | 25.50p | 27.00p | 24.15p | 25.50p | 57131 |
| 01/04/2025 | 25.50p | 25.50p | 25.25p | 25.50p | 0 |
| 31/03/2025 | 25.50p | 25.50p | 24.30p | 25.50p | 10053 |
| 28/03/2025 | 24.50p | 25.00p | 24.10p | 24.50p | 107285 |
| 27/03/2025 | 25.00p | 25.00p | 24.00p | 24.50p | 46804 |
| 26/03/2025 | 26.50p | 26.50p | 26.00p | 26.00p | 5000 |
| 25/03/2025 | 26.50p | 27.00p | 26.00p | 26.50p | 8 |
| 24/03/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 21/03/2025 | 26.50p | 26.50p | 26.00p | 26.50p | 20000 |
| 20/03/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 20000 |
| 19/03/2025 | 26.50p | 27.00p | 26.12p | 26.50p | 159 |
| 18/03/2025 | 27.50p | 29.00p | 26.50p | 26.50p | 4 |
| 17/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 14/03/2025 | 27.50p | 27.50p | 26.36p | 27.50p | 7875 |
| 13/03/2025 | 27.50p | 27.50p | 26.33p | 27.50p | 11246 |
| 12/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 11/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 1994 |
| 10/03/2025 | 27.50p | 27.50p | 26.26p | 27.50p | 1888 |
| 07/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 14205 |
| 06/03/2025 | 27.50p | 27.50p | 25.40p | 27.50p | 16 |
| 05/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 47 |
| 04/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 3951 |
| 03/03/2025 | 27.50p | 27.50p | 26.20p | 27.50p | 6046 |
| 28/02/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 27/02/2025 | 27.50p | 27.50p | 26.78p | 27.50p | 15700 |
| 26/02/2025 | 27.50p | 28.46p | 27.50p | 27.50p | 8784 |
| 25/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 85829 |
| 24/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 12163 |
| 21/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 4076 |
| 20/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 3908 |
| 19/02/2025 | 26.50p | 27.00p | 26.24p | 26.50p | 658 |
| 18/02/2025 | 26.50p | 26.88p | 26.22p | 26.50p | 1882 |
| 17/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 7287 |
| 14/02/2025 | 26.50p | 26.88p | 26.12p | 26.50p | 29548 |
| 13/02/2025 | 26.50p | 26.88p | 26.11p | 26.50p | 15724 |
| 12/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 11/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 10/02/2025 | 26.50p | 26.50p | 26.11p | 26.50p | 3840 |
| 07/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 06/02/2025 | 26.50p | 26.50p | 26.22p | 26.50p | 30669 |
| 05/02/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 5027 |
| 04/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 03/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 31/01/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 30/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 12323 |
| 29/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 1023 |
| 28/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 2387 |
| 27/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 24/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 1757 |
| 23/01/2025 | 26.50p | 26.94p | 26.10p | 26.50p | 8290 |
| 22/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 21/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 4929 |
| 20/01/2025 | 26.50p | 26.50p | 26.00p | 26.50p | 8910 |
| 17/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 16/01/2025 | 26.50p | 26.75p | 26.10p | 26.50p | 3359 |
| 15/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 14/01/2025 | 26.50p | 26.94p | 26.10p | 26.50p | 55884 |
| 13/01/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 25000 |
| 10/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 44211 |
| 09/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 2474 |
| 08/01/2025 | 26.50p | 27.00p | 26.10p | 26.50p | 39099 |
| 07/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 3433 |
| 06/01/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 80000 |
| 03/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 46817 |
| 02/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 8674 |
| 31/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 22686 |
| 30/12/2024 | 26.50p | 26.50p | 25.80p | 25.80p | 13 |
| 27/12/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 25000 |
| 24/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 2718 |
| 23/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 20/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 19/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 1924 |
| 18/12/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 41545 |
| 16/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 20621 |
| 13/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 10022 |
| 12/12/2024 | 26.50p | 26.85p | 25.00p | 26.50p | 10054 |
| 11/12/2024 | 26.50p | 26.50p | 26.20p | 26.50p | 29968 |
| 10/12/2024 | 27.00p | 27.00p | 26.38p | 26.50p | 8234 |
| 09/12/2024 | 28.00p | 28.00p | 27.00p | 27.00p | 35000 |
| 06/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 4616 |
| 05/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 3109 |
| 04/12/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 03/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 7000 |
| 02/12/2024 | 28.00p | 30.00p | 26.38p | 28.00p | 386 |
| 29/11/2024 | 28.00p | 28.00p | 27.20p | 28.00p | 2530 |
| 28/11/2024 | 28.00p | 28.00p | 26.25p | 28.00p | 262946 |
| 27/11/2024 | 28.00p | 28.00p | 26.10p | 28.00p | 56554 |
| 26/11/2024 | 28.00p | 28.00p | 26.71p | 28.00p | 1793 |
| 25/11/2024 | 28.00p | 28.00p | 25.10p | 28.00p | 154000 |
| 22/11/2024 | 28.00p | 30.00p | 26.71p | 28.00p | 694 |
| 21/11/2024 | 28.00p | 30.00p | 26.71p | 29.80p | 5472 |
| 20/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 26354 |
| 19/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 766 |
| 18/11/2024 | 28.00p | 28.00p | 26.66p | 28.00p | 3408 |
| 15/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 14/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 13/11/2024 | 28.00p | 28.00p | 26.61p | 28.00p | 666 |
| 12/11/2024 | 28.00p | 28.00p | 26.58p | 28.00p | 18440 |
| 11/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 08/11/2024 | 28.00p | 28.00p | 26.58p | 28.00p | 2880 |
| 07/11/2024 | 28.00p | 28.00p | 26.56p | 28.00p | 1825 |
| 06/11/2024 | 26.50p | 27.00p | 26.32p | 26.40p | 12814 |
| 05/11/2024 | 26.50p | 26.50p | 26.31p | 26.50p | 42 |
| 04/11/2024 | 26.50p | 26.50p | 26.26p | 26.50p | 7263 |
| 01/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 1433 |
| 31/10/2024 | 26.00p | 26.71p | 26.00p | 26.50p | 0 |
| 30/10/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 383 |
| 29/10/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 113 |
| 28/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/10/2024 | 26.00p | 26.00p | 25.64p | 26.00p | 352 |
| 24/10/2024 | 26.00p | 26.00p | 25.66p | 26.00p | 11480 |
| 23/10/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 11679 |
| 22/10/2024 | 27.50p | 27.62p | 26.00p | 26.00p | 193625 |
| 21/10/2024 | 34.50p | 36.00p | 33.27p | 34.50p | 4961 |
| 18/10/2024 | 34.50p | 34.50p | 33.30p | 34.50p | 10509 |
| 17/10/2024 | 34.50p | 34.50p | 33.27p | 34.50p | 4145 |
| 16/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 15/10/2024 | 34.50p | 34.50p | 33.27p | 34.50p | 3725 |
| 14/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 3075 |
| 11/10/2024 | 34.50p | 34.50p | 33.00p | 34.50p | 107875 |
| 10/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 17808 |
| 09/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 2132 |
| 08/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 20038 |
| 07/10/2024 | 34.50p | 34.50p | 33.06p | 34.50p | 78 |
| 04/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 03/10/2024 | 34.50p | 34.50p | 33.06p | 34.50p | 7469 |
| 02/10/2024 | 34.50p | 34.50p | 33.05p | 34.50p | 103725 |
| 01/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 30/09/2024 | 34.50p | 34.50p | 33.33p | 34.50p | 7704 |
| 27/09/2024 | 34.50p | 35.00p | 33.00p | 34.50p | 168991 |
| 26/09/2024 | 35.00p | 35.00p | 33.33p | 34.50p | 24069 |
| 25/09/2024 | 35.00p | 35.48p | 34.20p | 35.00p | 1785 |
| 24/09/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 23/09/2024 | 35.00p | 35.00p | 34.22p | 35.00p | 24961 |
| 20/09/2024 | 35.00p | 35.00p | 34.52p | 35.00p | 10000 |
| 19/09/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 18/09/2024 | 35.00p | 35.00p | 34.52p | 35.00p | 12000 |
| 17/09/2024 | 35.50p | 35.50p | 34.50p | 35.00p | 59922 |
| 16/09/2024 | 36.00p | 36.00p | 34.50p | 35.50p | 80418 |
| 13/09/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 12/09/2024 | 36.00p | 36.00p | 35.02p | 35.50p | 10000 |
| 11/09/2024 | 37.50p | 37.50p | 35.02p | 36.00p | 75771 |
| 10/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 3 |
| 09/09/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 06/09/2024 | 37.50p | 37.50p | 36.45p | 37.50p | 1371 |
| 05/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 91 |
| 04/09/2024 | 37.50p | 37.50p | 36.38p | 37.50p | 1500 |
| 03/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 7 |
| 02/09/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 30/08/2024 | 37.50p | 38.10p | 36.30p | 37.50p | 4431 |
| 29/08/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 28/08/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 5 |
| 27/08/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 0 |
| 23/08/2024 | 38.00p | 39.00p | 37.02p | 39.00p | 14011 |
| 22/08/2024 | 38.00p | 38.50p | 38.00p | 38.00p | 0 |
| 21/08/2024 | 38.00p | 38.00p | 37.12p | 38.00p | 4051 |
| 20/08/2024 | 38.50p | 39.00p | 37.12p | 38.00p | 68867 |
| 19/08/2024 | 39.00p | 39.60p | 38.26p | 39.00p | 6268 |
| 16/08/2024 | 39.00p | 39.00p | 38.26p | 39.00p | 3898 |
| 15/08/2024 | 39.00p | 39.00p | 38.20p | 39.00p | 1505 |
| 14/08/2024 | 39.00p | 39.28p | 38.20p | 38.20p | 31257 |
| 13/08/2024 | 39.00p | 39.60p | 39.00p | 39.00p | 0 |
| 12/08/2024 | 38.50p | 40.00p | 38.20p | 40.00p | 25423 |
| 09/08/2024 | 38.50p | 38.50p | 37.22p | 38.50p | 3000 |
| 08/08/2024 | 38.50p | 38.50p | 37.21p | 38.50p | 30710 |
| 07/08/2024 | 38.50p | 38.50p | 37.21p | 38.50p | 14500 |
| 06/08/2024 | 38.50p | 38.50p | 37.00p | 37.00p | 44033 |
| 05/08/2024 | 38.50p | 38.50p | 37.18p | 38.50p | 3 |
| 02/08/2024 | 38.50p | 39.40p | 38.50p | 38.50p | 0 |
| 01/08/2024 | 38.50p | 39.00p | 38.50p | 38.50p | 1 |
| 31/07/2024 | 38.50p | 39.00p | 37.09p | 38.50p | 118777 |
| 30/07/2024 | 38.50p | 38.50p | 37.50p | 38.50p | 4938 |
| 29/07/2024 | 38.50p | 39.40p | 38.50p | 38.50p | 0 |
| 26/07/2024 | 37.00p | 39.40p | 37.00p | 38.50p | 54691 |
| 25/07/2024 | 39.00p | 40.00p | 35.15p | 37.00p | 9879 |
| 24/07/2024 | 40.00p | 41.00p | 39.30p | 40.00p | 55706 |
| 23/07/2024 | 40.00p | 41.00p | 40.00p | 40.00p | 1 |
| 22/07/2024 | 40.00p | 41.00p | 40.00p | 40.00p | 2 |
| 19/07/2024 | 41.50p | 41.50p | 39.26p | 40.00p | 70303 |
| 18/07/2024 | 40.50p | 40.50p | 39.28p | 40.50p | 4143 |
| 17/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 16/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 15/07/2024 | 40.50p | 40.50p | 39.26p | 40.50p | 2451 |
| 12/07/2024 | 40.50p | 40.50p | 39.22p | 40.50p | 2242 |
| 11/07/2024 | 40.50p | 40.50p | 39.22p | 40.50p | 2345 |
| 10/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 09/07/2024 | 40.50p | 40.50p | 39.20p | 40.50p | 3400 |
*Close Price adjusted for both dividends and splits