Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Empresaria Group

Date Open High Low Close* Volume
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
08/07/2024 40.50p 40.50p 39.78p 40.50p 3825
05/07/2024 40.50p 40.50p 39.78p 40.50p 3400
04/07/2024 40.50p 40.50p 40.08p 40.50p 11334
03/07/2024 40.50p 40.50p 39.00p 40.50p 4
02/07/2024 40.50p 40.50p 40.33p 40.50p 3400
01/07/2024 40.50p 41.40p 40.50p 40.50p 10721
28/06/2024 40.50p 41.40p 40.50p 40.50p 9277
27/06/2024 40.50p 40.50p 40.08p 40.50p 8954
26/06/2024 40.50p 40.50p 39.50p 40.50p 0
25/06/2024 40.50p 40.50p 40.33p 40.50p 3600
24/06/2024 40.50p 41.55p 40.50p 40.50p 1805
21/06/2024 40.50p 40.50p 40.08p 40.50p 37321
20/06/2024 40.50p 40.50p 40.38p 40.50p 2273
19/06/2024 40.50p 40.50p 39.50p 40.50p 0
18/06/2024 40.50p 40.50p 40.38p 40.50p 4863
17/06/2024 40.50p 42.00p 40.38p 40.50p 3140
14/06/2024 40.50p 41.60p 40.33p 40.50p 17373
13/06/2024 40.50p 41.60p 40.50p 40.50p 574
12/06/2024 40.50p 40.50p 40.38p 40.50p 7235
11/06/2024 40.50p 41.64p 39.00p 40.50p 14008
10/06/2024 40.50p 40.50p 40.31p 40.50p 5199
07/06/2024 40.50p 42.00p 39.98p 40.50p 6999
06/06/2024 40.50p 40.50p 39.50p 40.50p 0
05/06/2024 38.50p 40.50p 38.50p 40.50p 36000
04/06/2024 38.50p 39.98p 37.00p 37.40p 40498
03/06/2024 38.50p 39.98p 37.90p 38.50p 68263
31/05/2024 38.50p 39.50p 38.50p 38.50p 6271
30/05/2024 38.50p 38.70p 37.90p 38.50p 89882
29/05/2024 39.00p 39.00p 38.60p 39.00p 8990
28/05/2024 39.00p 39.00p 38.60p 39.00p 13667
24/05/2024 39.00p 39.00p 38.50p 39.00p 13965
23/05/2024 39.00p 39.70p 38.24p 39.00p 28313
22/05/2024 39.50p 40.97p 38.69p 40.00p 71939
21/05/2024 39.50p 41.00p 38.61p 39.50p 36019
20/05/2024 39.50p 41.00p 39.21p 39.50p 10275
17/05/2024 39.50p 39.50p 39.50p 39.50p 15178
16/05/2024 39.50p 41.00p 39.50p 39.50p 1046
15/05/2024 39.50p 41.00p 38.00p 39.50p 63
14/05/2024 39.50p 41.00p 39.50p 39.50p 82
13/05/2024 39.50p 40.64p 38.00p 39.50p 2787
10/05/2024 40.00p 40.00p 38.78p 39.50p 3000
09/05/2024 40.00p 40.98p 38.66p 40.00p 17264
08/05/2024 38.00p 39.00p 37.24p 39.00p 43928
07/05/2024 38.00p 38.49p 37.24p 38.00p 9815
03/05/2024 38.00p 38.33p 38.00p 38.00p 0
02/05/2024 38.00p 38.00p 37.24p 38.00p 3427
01/05/2024 38.00p 38.00p 37.24p 38.00p 277
30/04/2024 38.00p 38.00p 37.25p 38.00p 8344
29/04/2024 38.00p 38.49p 37.20p 38.00p 15158
26/04/2024 38.00p 38.00p 37.26p 38.00p 10154
25/04/2024 38.00p 38.33p 38.00p 38.00p 0
24/04/2024 38.00p 38.00p 37.24p 38.00p 1231
23/04/2024 37.50p 38.33p 37.50p 38.00p 0
22/04/2024 36.50p 38.00p 36.50p 37.50p 10000
19/04/2024 35.50p 36.50p 35.00p 36.50p 208884
18/04/2024 35.50p 35.50p 35.40p 35.50p 0
17/04/2024 35.50p 35.99p 35.50p 35.50p 5000
16/04/2024 35.50p 35.99p 35.12p 35.50p 1632
15/04/2024 35.50p 35.50p 35.40p 35.50p 0
12/04/2024 35.50p 35.99p 35.35p 35.50p 56216
11/04/2024 35.50p 35.50p 35.25p 35.50p 120000
10/04/2024 35.50p 36.00p 35.00p 35.50p 30048
09/04/2024 35.50p 36.00p 35.00p 35.50p 12154
08/04/2024 35.50p 36.00p 35.00p 36.00p 4207
05/04/2024 36.50p 36.50p 35.00p 35.50p 58943
04/04/2024 36.50p 37.00p 35.00p 36.50p 2
03/04/2024 36.50p 37.00p 35.00p 36.50p 1307
02/04/2024 36.50p 36.50p 35.18p 36.50p 3286
28/03/2024 36.50p 38.00p 35.50p 36.50p 53407
27/03/2024 36.50p 38.00p 35.65p 36.50p 34024
26/03/2024 36.50p 36.50p 35.65p 36.50p 702
25/03/2024 36.50p 36.50p 36.31p 36.50p 7987
22/03/2024 36.50p 36.50p 36.31p 36.50p 3285
21/03/2024 36.50p 37.00p 36.35p 36.50p 15763
20/03/2024 36.50p 36.50p 36.50p 36.50p 718
19/03/2024 36.50p 37.00p 36.50p 36.50p 12142
18/03/2024 36.50p 37.97p 36.25p 36.50p 3944
15/03/2024 36.50p 36.50p 36.17p 36.50p 3203
14/03/2024 36.50p 36.71p 36.50p 36.50p 0
13/03/2024 36.50p 36.71p 36.50p 36.50p 0
12/03/2024 36.50p 36.71p 36.50p 36.50p 0
11/03/2024 36.50p 37.00p 35.83p 36.50p 98534
08/03/2024 36.50p 36.50p 36.25p 36.50p 500
07/03/2024 36.50p 36.50p 35.77p 36.50p 19450
06/03/2024 36.50p 36.71p 36.50p 36.50p 0
05/03/2024 36.50p 37.85p 36.50p 36.50p 5000
04/03/2024 36.50p 37.00p 36.17p 37.00p 47270
01/03/2024 36.50p 36.50p 35.55p 36.50p 15000
29/02/2024 36.50p 36.71p 36.50p 36.50p 0
28/02/2024 36.50p 36.71p 36.50p 36.50p 0
27/02/2024 36.50p 36.50p 36.17p 36.50p 100
26/02/2024 36.50p 36.71p 36.50p 36.50p 0
23/02/2024 36.50p 36.50p 36.16p 36.50p 5689
22/02/2024 36.50p 37.00p 36.16p 36.50p 20554
21/02/2024 36.50p 36.50p 35.55p 36.50p 57
20/02/2024 36.50p 36.71p 36.50p 36.50p 0
19/02/2024 36.50p 37.90p 36.50p 36.50p 7921
16/02/2024 36.50p 37.00p 36.03p 36.50p 6606
15/02/2024 36.00p 37.00p 35.55p 37.00p 24715
14/02/2024 36.00p 36.60p 36.00p 36.00p 110471
13/02/2024 36.00p 37.40p 34.44p 36.00p 10228
12/02/2024 34.50p 38.00p 34.50p 36.00p 8430
09/02/2024 34.50p 35.00p 34.50p 34.50p 5000

*Close Price adjusted for both dividends and splits