Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/01/2017 109.50p 114.90p 109.50p 113.50p 44398
13/01/2017 109.50p 109.50p 109.10p 109.50p 11510
12/01/2017 109.50p 110.85p 109.00p 109.50p 9593
11/01/2017 110.00p 111.50p 108.65p 109.50p 20095
10/01/2017 109.00p 113.00p 109.00p 110.00p 103097
09/01/2017 103.00p 110.00p 103.00p 108.00p 57865
06/01/2017 103.00p 103.00p 103.00p 103.00p 2439
05/01/2017 103.00p 104.00p 102.74p 103.00p 23835
04/01/2017 103.00p 104.00p 102.85p 103.00p 26711
03/01/2017 103.00p 104.00p 102.65p 103.00p 34150
30/12/2016 103.00p 103.00p 103.00p 103.00p 0
29/12/2016 104.00p 104.00p 102.04p 103.00p 28882
28/12/2016 104.50p 104.50p 102.50p 104.00p 20408
23/12/2016 104.50p 104.50p 104.50p 104.50p 0
22/12/2016 104.50p 106.00p 103.78p 104.50p 23928
21/12/2016 104.50p 105.50p 103.60p 104.50p 36895
20/12/2016 103.50p 106.00p 102.06p 104.50p 30411
19/12/2016 99.00p 104.00p 99.00p 103.50p 74020
16/12/2016 99.00p 99.50p 98.40p 99.00p 6464
15/12/2016 99.25p 99.85p 98.40p 99.00p 23797
14/12/2016 99.00p 99.50p 99.00p 99.25p 6883
13/12/2016 98.50p 99.10p 97.30p 99.00p 23716
12/12/2016 98.50p 100.00p 96.55p 98.50p 27000
09/12/2016 95.50p 99.94p 95.00p 98.50p 81934
08/12/2016 97.50p 97.50p 93.51p 95.50p 78483
07/12/2016 97.50p 97.50p 97.25p 97.50p 13410
06/12/2016 98.50p 98.65p 97.04p 97.50p 15465
05/12/2016 101.00p 101.00p 98.00p 98.50p 24402
02/12/2016 101.50p 101.50p 101.00p 101.00p 0
01/12/2016 101.50p 102.40p 100.00p 101.50p 13501
30/11/2016 103.00p 103.00p 101.50p 101.50p 11000
29/11/2016 103.00p 103.00p 102.00p 103.00p 36782
28/11/2016 103.00p 103.00p 102.00p 103.00p 91715
25/11/2016 107.50p 107.50p 102.00p 103.00p 40600
24/11/2016 107.50p 108.40p 106.00p 107.50p 26783
23/11/2016 107.50p 108.40p 107.10p 107.50p 7649
22/11/2016 103.50p 109.00p 103.50p 107.50p 72252
21/11/2016 97.50p 104.00p 97.50p 103.00p 51134
18/11/2016 97.50p 98.50p 96.51p 97.50p 88050
17/11/2016 97.50p 98.50p 96.70p 97.50p 7294
16/11/2016 97.50p 98.50p 97.50p 97.50p 5309
15/11/2016 97.00p 98.00p 95.00p 97.50p 68386
14/11/2016 97.00p 97.50p 97.00p 97.50p 2567
11/11/2016 97.00p 97.00p 95.04p 97.00p 7313
10/11/2016 94.00p 99.00p 94.00p 97.00p 63810
09/11/2016 93.50p 95.00p 90.00p 94.00p 67878
08/11/2016 95.25p 97.65p 95.25p 96.50p 55162
07/11/2016 102.50p 102.50p 95.01p 95.25p 84623
04/11/2016 102.50p 102.50p 101.15p 102.50p 3523
03/11/2016 105.50p 105.50p 101.00p 102.50p 35230
02/11/2016 107.00p 107.00p 104.00p 105.50p 42015
01/11/2016 107.00p 107.70p 106.15p 107.00p 14067
31/10/2016 107.00p 108.50p 106.10p 107.00p 7318
28/10/2016 107.00p 107.00p 106.00p 107.00p 63844
27/10/2016 107.00p 107.00p 106.00p 107.00p 137070
26/10/2016 107.00p 107.00p 105.00p 107.00p 30520
25/10/2016 107.50p 108.50p 106.00p 107.00p 1340350
24/10/2016 107.50p 107.50p 107.50p 107.50p 0
21/10/2016 108.50p 108.70p 107.00p 107.50p 6268
20/10/2016 109.50p 109.50p 108.00p 108.50p 23388
19/10/2016 110.00p 111.00p 108.50p 110.00p 206267
18/10/2016 110.00p 111.40p 108.12p 110.00p 283713
17/10/2016 110.00p 111.40p 109.00p 110.00p 8167
14/10/2016 110.00p 112.00p 108.50p 110.00p 38859
13/10/2016 108.50p 111.75p 108.00p 110.00p 76318
12/10/2016 108.50p 109.25p 107.00p 108.50p 216526
11/10/2016 108.50p 109.50p 108.50p 108.50p 326100
10/10/2016 110.50p 110.50p 107.00p 108.50p 52503
07/10/2016 110.50p 110.50p 109.00p 110.50p 51244
06/10/2016 110.50p 110.75p 109.00p 110.50p 34977
05/10/2016 110.50p 110.75p 109.00p 110.50p 20116
04/10/2016 110.50p 110.75p 109.00p 110.50p 35491
03/10/2016 111.00p 111.00p 109.00p 110.50p 30286
30/09/2016 110.00p 112.53p 109.25p 111.00p 142845
29/09/2016 110.00p 111.00p 109.00p 110.00p 47444
28/09/2016 109.50p 110.49p 107.50p 110.00p 11182
27/09/2016 109.50p 110.75p 107.50p 109.50p 24041
26/09/2016 109.50p 110.50p 108.50p 109.50p 6585
23/09/2016 109.00p 111.00p 107.00p 109.50p 38698
22/09/2016 106.50p 110.25p 106.00p 109.00p 107434
21/09/2016 106.50p 106.60p 105.20p 106.50p 66817
20/09/2016 107.50p 108.00p 106.10p 106.50p 22500
19/09/2016 107.50p 108.00p 106.45p 107.50p 19057
16/09/2016 107.50p 108.70p 106.00p 107.50p 30861
15/09/2016 102.50p 108.85p 101.35p 107.50p 72613
14/09/2016 104.50p 104.50p 101.35p 102.50p 71961
13/09/2016 111.50p 112.10p 101.50p 104.50p 121951
12/09/2016 111.00p 112.97p 110.00p 111.50p 62442
09/09/2016 116.50p 120.00p 110.00p 111.00p 116747
08/09/2016 114.00p 118.00p 114.00p 116.50p 70213
07/09/2016 111.50p 115.00p 111.30p 114.00p 44594
06/09/2016 110.50p 113.00p 109.50p 111.50p 57765
05/09/2016 109.00p 110.50p 108.20p 110.50p 34242
02/09/2016 108.50p 110.00p 107.50p 109.00p 36747
01/09/2016 108.50p 109.00p 107.06p 108.50p 18994
31/08/2016 108.50p 109.55p 107.06p 108.50p 32424
30/08/2016 107.50p 110.00p 107.00p 108.50p 78049
26/08/2016 106.50p 109.00p 106.50p 107.50p 32941
25/08/2016 105.50p 107.85p 105.12p 106.50p 46510
24/08/2016 105.50p 106.62p 105.00p 105.50p 27436
23/08/2016 104.00p 107.00p 104.00p 106.00p 75020
22/08/2016 101.00p 105.50p 100.00p 104.00p 123827
19/08/2016 101.00p 103.00p 99.65p 101.00p 52276
18/08/2016 99.00p 103.00p 98.00p 101.00p 172620
17/08/2016 96.50p 100.50p 96.50p 98.00p 42937
16/08/2016 96.50p 97.85p 95.75p 96.50p 33843
15/08/2016 96.50p 98.00p 95.75p 96.50p 29075
12/08/2016 96.50p 97.85p 95.15p 96.50p 28323
11/08/2016 95.00p 98.00p 95.00p 96.50p 40213
10/08/2016 92.00p 96.00p 90.70p 95.00p 127234
09/08/2016 90.00p 93.00p 89.30p 92.00p 69684
08/08/2016 90.00p 91.80p 89.30p 90.00p 15655
05/08/2016 90.00p 91.00p 89.00p 90.00p 26730
04/08/2016 90.00p 91.00p 88.50p 90.00p 34468
03/08/2016 90.00p 91.00p 88.00p 90.00p 54677
02/08/2016 90.00p 91.80p 89.00p 90.00p 13980
01/08/2016 89.00p 91.80p 88.75p 90.00p 22747
29/07/2016 89.00p 90.00p 89.00p 89.00p 17170
28/07/2016 89.00p 90.00p 88.66p 89.00p 21424
27/07/2016 89.00p 89.75p 88.25p 89.00p 99388
26/07/2016 89.00p 89.50p 88.42p 89.00p 30189
25/07/2016 89.00p 91.20p 88.02p 89.00p 130889

*Close Price adjusted for both dividends and splits