Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/10/2017 127.50p 127.50p 126.02p 127.00p 9441
27/10/2017 127.00p 128.00p 127.00p 127.50p 11318
26/10/2017 127.00p 127.00p 126.75p 127.00p 5000
25/10/2017 127.00p 128.00p 126.31p 127.00p 18236
24/10/2017 125.00p 128.00p 125.00p 127.00p 116697
23/10/2017 123.50p 126.50p 123.50p 125.00p 209590
20/10/2017 125.50p 125.50p 122.00p 123.50p 148544
19/10/2017 127.00p 127.00p 124.00p 125.50p 15757
18/10/2017 127.50p 129.95p 125.50p 127.00p 128550
17/10/2017 127.50p 129.25p 125.30p 127.50p 83935
16/10/2017 129.00p 129.80p 127.50p 127.50p 38062
13/10/2017 129.00p 129.00p 129.00p 129.00p 13192
12/10/2017 129.00p 129.00p 129.00p 129.00p 4884
11/10/2017 129.00p 129.00p 129.00p 129.00p 15236
10/10/2017 129.00p 129.00p 129.00p 129.00p 13064
09/10/2017 129.00p 129.00p 129.00p 129.00p 51515
06/10/2017 129.00p 129.50p 129.00p 129.00p 8275
05/10/2017 129.00p 129.00p 129.00p 129.00p 3872
04/10/2017 129.00p 129.50p 129.00p 129.00p 25091
03/10/2017 126.50p 129.00p 126.50p 129.00p 35640
02/10/2017 126.50p 129.50p 126.50p 126.50p 47025
29/09/2017 130.00p 130.00p 126.50p 126.50p 113039
28/09/2017 129.50p 130.00p 129.50p 130.00p 109818
27/09/2017 128.50p 129.50p 128.50p 129.50p 120345
26/09/2017 129.00p 129.00p 128.50p 128.50p 54297
25/09/2017 129.00p 129.00p 129.00p 129.00p 39223
22/09/2017 130.00p 130.00p 129.00p 129.00p 11558
21/09/2017 130.00p 130.00p 129.50p 129.50p 27235
20/09/2017 131.50p 131.50p 129.00p 130.00p 42121
19/09/2017 134.00p 134.00p 131.50p 131.50p 17423
18/09/2017 128.00p 134.00p 128.00p 134.00p 87445
15/09/2017 133.00p 133.00p 128.00p 128.00p 94466
14/09/2017 135.00p 135.00p 133.00p 133.00p 51269
13/09/2017 137.00p 137.00p 135.00p 135.00p 147652
12/09/2017 137.00p 137.00p 137.00p 137.00p 45412
11/09/2017 137.00p 137.00p 137.00p 137.00p 87398
08/09/2017 137.00p 137.00p 137.00p 137.00p 64489
07/09/2017 137.00p 137.00p 137.00p 137.00p 15204
06/09/2017 136.50p 137.00p 136.50p 137.00p 32528
05/09/2017 136.50p 138.50p 136.50p 136.50p 43532
04/09/2017 136.50p 136.50p 136.50p 136.50p 69903
01/09/2017 136.50p 136.50p 136.50p 136.50p 16454
31/08/2017 136.50p 136.50p 136.50p 136.50p 17377
30/08/2017 135.50p 136.50p 135.50p 136.50p 25018
29/08/2017 135.50p 135.50p 135.50p 135.50p 24644
25/08/2017 135.50p 135.50p 135.50p 135.50p 228291
24/08/2017 135.50p 135.50p 135.50p 135.50p 63461
23/08/2017 133.00p 135.50p 133.00p 135.50p 99951
22/08/2017 145.50p 145.00p 132.50p 133.00p 143446
21/08/2017 141.50p 141.50p 141.50p 141.50p 60890
18/08/2017 141.50p 141.50p 141.50p 141.50p 28140
17/08/2017 141.50p 141.50p 141.50p 141.50p 9621
16/08/2017 142.00p 142.00p 141.50p 141.50p 58861
15/08/2017 144.50p 144.50p 142.00p 142.00p 21069
14/08/2017 145.00p 145.00p 144.50p 144.50p 35596
11/08/2017 150.00p 151.00p 139.50p 145.00p 125666
10/08/2017 152.50p 152.50p 151.00p 151.00p 17287
09/08/2017 152.50p 152.50p 152.50p 152.50p 1002
08/08/2017 152.50p 152.50p 152.50p 152.50p 46522
07/08/2017 152.50p 152.50p 152.50p 152.50p 4888
04/08/2017 152.50p 152.50p 152.50p 152.50p 5038
03/08/2017 152.50p 152.50p 152.50p 152.50p 12664
02/08/2017 152.50p 152.50p 152.50p 152.50p 31063
01/08/2017 151.00p 152.50p 151.00p 152.50p 24802
31/07/2017 151.00p 151.50p 151.00p 151.00p 45151
28/07/2017 148.50p 151.00p 148.00p 151.00p 20943
27/07/2017 148.00p 148.00p 148.00p 148.00p 9144
26/07/2017 148.00p 148.00p 148.00p 148.00p 8636
25/07/2017 151.00p 151.00p 148.00p 148.00p 8207
24/07/2017 154.50p 154.50p 151.00p 151.00p 35215
21/07/2017 151.50p 154.50p 146.50p 154.50p 104566
20/07/2017 139.50p 146.50p 139.50p 146.50p 98247
19/07/2017 140.00p 140.00p 138.50p 139.50p 19576
18/07/2017 136.50p 140.00p 136.50p 140.00p 46869
17/07/2017 136.50p 136.50p 136.50p 136.50p 32586
14/07/2017 136.50p 136.50p 136.50p 136.50p 4801
13/07/2017 143.50p 143.50p 136.50p 136.50p 77975
12/07/2017 143.00p 145.00p 143.00p 143.50p 45985
11/07/2017 142.50p 146.00p 142.50p 143.00p 83700
10/07/2017 137.50p 142.50p 137.50p 142.50p 41064
07/07/2017 131.50p 137.50p 131.50p 137.50p 66103
06/07/2017 146.00p 146.00p 131.50p 131.50p 84817
05/07/2017 147.50p 147.50p 145.00p 146.00p 9601
04/07/2017 149.50p 149.50p 147.50p 147.50p 12896
03/07/2017 149.50p 149.50p 149.50p 149.50p 48084
30/06/2017 150.00p 150.00p 149.50p 149.50p 30476
29/06/2017 157.00p 157.00p 150.00p 150.00p 87051
28/06/2017 157.00p 157.00p 157.00p 157.00p 136697
27/06/2017 157.00p 157.00p 157.00p 157.00p 41321
26/06/2017 157.00p 157.00p 157.00p 157.00p 48117
23/06/2017 156.00p 157.00p 156.00p 157.00p 154787
22/06/2017 156.00p 156.50p 156.00p 156.00p 0
21/06/2017 157.00p 157.00p 156.50p 156.50p 0
20/06/2017 157.00p 157.00p 157.00p 157.00p 0
19/06/2017 157.00p 157.00p 157.00p 157.00p 0
16/06/2017 157.00p 157.00p 155.55p 157.00p 4193
15/06/2017 157.00p 157.50p 155.55p 157.00p 25809
14/06/2017 157.00p 157.50p 155.55p 157.00p 22475
13/06/2017 157.00p 157.50p 155.55p 157.00p 37350
12/06/2017 157.00p 157.50p 155.55p 157.00p 2022
09/06/2017 157.00p 157.80p 155.10p 157.00p 8292
08/06/2017 155.00p 159.50p 154.97p 157.50p 221365
07/06/2017 152.00p 154.00p 148.00p 153.00p 95761
06/06/2017 161.00p 161.00p 151.03p 152.00p 76202
05/06/2017 167.50p 168.25p 158.02p 161.00p 117697
02/06/2017 167.50p 168.50p 166.10p 167.50p 67248
01/06/2017 167.50p 169.00p 166.55p 167.50p 58267
31/05/2017 167.00p 169.95p 165.15p 167.50p 63617
30/05/2017 165.00p 169.00p 164.65p 167.00p 76343
26/05/2017 164.50p 166.40p 164.50p 164.50p 24642
25/05/2017 164.50p 165.75p 164.05p 164.50p 155042
24/05/2017 164.50p 167.00p 162.51p 164.50p 98765
23/05/2017 157.50p 166.00p 157.35p 164.50p 130677
22/05/2017 159.50p 164.00p 155.90p 157.50p 74357
19/05/2017 151.50p 157.00p 149.25p 156.00p 56358
18/05/2017 151.50p 154.00p 148.85p 151.50p 24450
17/05/2017 151.50p 154.30p 151.50p 151.50p 26850
16/05/2017 153.50p 154.50p 148.07p 151.50p 32093
15/05/2017 152.50p 154.15p 151.10p 153.50p 15343
12/05/2017 152.50p 152.50p 151.00p 152.50p 7373
11/05/2017 152.50p 154.15p 150.00p 152.50p 25258
10/05/2017 152.50p 154.45p 152.00p 152.50p 15279
09/05/2017 151.50p 154.01p 150.90p 152.50p 36722
08/05/2017 151.00p 152.00p 150.70p 151.50p 19127
05/05/2017 151.00p 152.00p 150.50p 151.00p 57519
04/05/2017 152.00p 152.00p 150.00p 151.00p 108646
03/05/2017 151.00p 153.50p 150.40p 152.00p 184323
02/05/2017 147.00p 151.80p 146.85p 151.00p 64734
28/04/2017 144.50p 148.90p 144.25p 147.00p 37357
27/04/2017 140.50p 148.90p 140.50p 144.50p 104463
26/04/2017 140.50p 142.30p 140.50p 140.50p 9216
25/04/2017 140.50p 142.50p 140.00p 140.50p 33646
24/04/2017 140.50p 142.50p 139.00p 140.50p 20733
21/04/2017 140.50p 143.00p 138.50p 140.50p 30057
20/04/2017 136.50p 144.90p 136.22p 140.50p 74005
19/04/2017 136.50p 137.85p 135.00p 136.50p 32492
18/04/2017 136.50p 137.99p 136.05p 136.50p 62030
13/04/2017 136.00p 137.55p 134.50p 136.50p 222381
12/04/2017 136.00p 137.00p 133.50p 136.00p 184426
11/04/2017 136.00p 136.90p 134.20p 136.00p 12805
10/04/2017 136.00p 136.20p 134.00p 136.00p 48871
07/04/2017 136.00p 136.20p 134.00p 136.00p 14600
06/04/2017 136.00p 136.20p 134.00p 136.00p 18069
05/04/2017 136.50p 137.50p 134.00p 136.00p 38375
04/04/2017 134.50p 139.85p 134.50p 136.50p 484939
03/04/2017 131.50p 135.00p 131.50p 134.50p 83676
31/03/2017 126.00p 133.75p 126.00p 131.50p 242920
30/03/2017 124.50p 126.00p 124.30p 126.00p 35467
29/03/2017 123.00p 124.50p 123.00p 124.50p 24186
28/03/2017 124.00p 127.75p 121.00p 123.00p 117639
27/03/2017 128.00p 128.00p 121.67p 124.00p 179099
24/03/2017 126.50p 130.00p 126.00p 128.00p 61703
23/03/2017 122.00p 128.00p 121.02p 126.50p 234402
22/03/2017 123.00p 123.00p 118.00p 122.00p 149751
21/03/2017 129.00p 129.50p 123.00p 123.50p 82829
20/03/2017 137.00p 137.33p 125.25p 129.00p 235282
17/03/2017 138.00p 138.50p 136.00p 137.00p 39251
16/03/2017 138.50p 139.40p 136.44p 138.00p 256052
15/03/2017 138.50p 139.50p 137.33p 138.50p 42004
14/03/2017 138.50p 140.01p 137.00p 138.00p 70104
13/03/2017 137.50p 140.00p 137.30p 138.50p 114197
10/03/2017 137.00p 139.00p 136.50p 137.50p 139779
09/03/2017 137.00p 138.00p 136.00p 137.00p 50294
08/03/2017 141.00p 141.80p 135.00p 137.00p 243887
07/03/2017 138.00p 142.00p 138.00p 141.00p 78368
06/03/2017 150.50p 150.50p 133.33p 138.00p 285479
03/03/2017 152.50p 153.00p 150.00p 150.50p 134055
02/03/2017 151.50p 155.00p 150.50p 152.50p 47530
01/03/2017 157.50p 158.75p 143.00p 151.50p 368778
28/02/2017 142.50p 143.85p 141.00p 142.50p 72316
27/02/2017 143.00p 145.00p 141.85p 142.50p 35548
24/02/2017 140.00p 145.00p 140.00p 143.00p 119169
23/02/2017 141.00p 142.00p 139.50p 140.00p 120951
22/02/2017 139.00p 143.26p 135.00p 141.00p 184019
21/02/2017 126.50p 136.00p 126.50p 135.00p 84018
20/02/2017 126.50p 127.63p 126.50p 126.50p 45504
17/02/2017 126.50p 127.70p 126.00p 126.50p 87398
16/02/2017 126.00p 128.80p 125.85p 126.50p 106837
15/02/2017 126.00p 127.00p 125.50p 126.00p 11726
14/02/2017 126.00p 127.00p 125.25p 126.00p 25248
13/02/2017 127.50p 130.00p 124.00p 126.50p 76375
10/02/2017 126.00p 128.75p 125.50p 127.50p 74000
09/02/2017 126.00p 126.80p 125.90p 126.00p 12577
08/02/2017 126.00p 128.00p 125.80p 126.00p 33407
07/02/2017 126.50p 126.67p 125.00p 126.00p 62516
06/02/2017 126.50p 127.50p 126.00p 126.50p 32773
03/02/2017 120.00p 127.00p 120.00p 126.50p 92999
02/02/2017 120.00p 121.60p 119.82p 120.00p 23732
01/02/2017 120.00p 121.60p 120.00p 120.00p 10694
31/01/2017 120.00p 122.00p 119.25p 120.00p 112000
30/01/2017 121.50p 122.50p 118.50p 120.00p 48619
27/01/2017 121.50p 123.00p 120.00p 121.50p 72583
26/01/2017 121.50p 122.20p 120.00p 121.50p 3442
25/01/2017 123.50p 124.75p 120.00p 121.50p 77135
24/01/2017 126.00p 126.90p 120.20p 123.50p 208775
23/01/2017 118.00p 123.00p 117.40p 121.50p 65923
20/01/2017 118.50p 126.00p 117.00p 118.00p 185782
19/01/2017 114.00p 119.00p 113.30p 118.50p 73332
18/01/2017 114.00p 115.00p 113.20p 114.00p 30115
17/01/2017 113.50p 115.00p 113.10p 114.00p 36337

*Close Price adjusted for both dividends and splits