Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2015 65.50p 65.50p 64.03p 65.50p 53175
17/06/2015 65.50p 66.00p 64.13p 65.50p 18668
16/06/2015 65.50p 65.50p 64.15p 65.50p 8740
15/06/2015 65.50p 66.00p 64.00p 65.50p 106846
12/06/2015 65.50p 66.00p 64.55p 65.50p 12021
11/06/2015 65.50p 66.50p 64.55p 65.50p 45268
10/06/2015 65.50p 65.50p 64.55p 65.50p 8996
09/06/2015 65.50p 66.00p 64.50p 65.50p 40224
08/06/2015 65.50p 65.50p 64.50p 65.50p 7752
05/06/2015 65.50p 66.50p 64.25p 65.50p 33292
04/06/2015 65.50p 66.00p 64.10p 65.50p 59945
03/06/2015 65.50p 66.00p 64.25p 65.50p 19347
02/06/2015 65.50p 66.00p 64.75p 65.50p 23629
01/06/2015 65.50p 65.50p 64.50p 65.50p 32221
29/05/2015 65.50p 66.10p 64.70p 65.50p 47119
28/05/2015 64.50p 66.00p 63.25p 65.50p 41093
27/05/2015 64.00p 65.29p 63.15p 64.50p 19688
26/05/2015 65.50p 65.50p 63.10p 64.00p 66278
22/05/2015 65.50p 67.00p 64.10p 65.50p 107265
21/05/2015 65.75p 65.75p 64.00p 65.50p 85394
20/05/2015 67.00p 69.00p 65.00p 66.00p 117918
19/05/2015 65.00p 68.40p 65.00p 67.00p 246879
18/05/2015 64.50p 64.95p 64.00p 64.50p 525743
15/05/2015 64.50p 64.95p 64.25p 64.50p 23774
14/05/2015 66.00p 66.00p 64.00p 64.50p 93430
13/05/2015 66.50p 66.50p 65.90p 66.00p 14648
12/05/2015 66.50p 66.50p 65.10p 66.50p 11500
11/05/2015 66.50p 66.70p 65.35p 66.50p 98232
08/05/2015 66.50p 66.80p 65.00p 66.50p 25629
07/05/2015 67.00p 67.07p 66.00p 66.50p 65615
06/05/2015 67.00p 67.10p 66.20p 67.00p 57440
05/05/2015 66.50p 67.35p 66.12p 67.00p 168286
01/05/2015 65.50p 66.50p 65.50p 66.50p 16704
30/04/2015 65.50p 66.25p 64.80p 65.50p 52994
29/04/2015 65.50p 66.75p 64.50p 65.50p 147897
28/04/2015 65.50p 68.00p 65.20p 65.50p 63151
27/04/2015 65.00p 67.00p 65.00p 65.50p 21000
24/04/2015 64.50p 66.00p 64.30p 65.00p 81129
23/04/2015 63.50p 64.85p 63.20p 64.50p 28970
22/04/2015 65.00p 65.00p 63.00p 63.50p 60540
21/04/2015 64.50p 65.90p 64.10p 65.00p 56463
20/04/2015 65.50p 66.90p 64.00p 64.50p 193104
17/04/2015 64.50p 66.90p 64.50p 65.50p 70837
16/04/2015 61.00p 66.00p 61.00p 64.50p 538261
15/04/2015 57.00p 61.00p 56.50p 60.50p 2717751
14/04/2015 57.00p 57.30p 56.65p 57.00p 97951
13/04/2015 57.00p 57.60p 56.15p 57.00p 217377
10/04/2015 57.00p 57.10p 56.60p 57.00p 46436
09/04/2015 57.00p 57.20p 57.00p 57.00p 17242
08/04/2015 57.50p 57.95p 56.35p 57.00p 205174
07/04/2015 57.00p 57.88p 56.00p 57.50p 301984
02/04/2015 58.00p 58.00p 56.35p 57.00p 36219
01/04/2015 58.00p 58.00p 57.00p 58.00p 185110
31/03/2015 58.00p 58.00p 57.00p 58.00p 96734
30/03/2015 58.00p 58.00p 57.02p 58.00p 39627
27/03/2015 58.00p 58.15p 57.00p 58.00p 30933
26/03/2015 58.00p 58.15p 57.65p 58.00p 9842
25/03/2015 58.00p 60.00p 57.00p 58.00p 88819
24/03/2015 58.00p 58.70p 57.30p 58.00p 37288
23/03/2015 59.25p 59.25p 57.55p 58.00p 172910
20/03/2015 58.25p 59.25p 57.67p 59.25p 111571
19/03/2015 56.50p 58.25p 56.50p 58.25p 143546
18/03/2015 56.50p 58.00p 56.20p 56.50p 54709
17/03/2015 57.50p 57.50p 56.00p 56.50p 94586
16/03/2015 57.50p 57.88p 57.00p 57.50p 134437
13/03/2015 57.50p 57.90p 57.26p 57.50p 17952
12/03/2015 57.50p 57.90p 57.15p 57.50p 77429
11/03/2015 57.50p 58.00p 57.30p 57.50p 250348
10/03/2015 57.00p 58.90p 56.70p 57.50p 189960
09/03/2015 54.50p 58.00p 54.50p 57.00p 435396
06/03/2015 52.50p 55.00p 52.50p 53.50p 157398
05/03/2015 51.50p 55.00p 50.00p 52.50p 1281264
04/03/2015 48.50p 49.85p 47.24p 48.50p 96005
03/03/2015 49.50p 49.77p 47.50p 48.50p 73600
02/03/2015 50.00p 50.70p 49.00p 49.50p 156231
27/02/2015 50.00p 50.70p 50.00p 50.00p 50594
26/02/2015 49.50p 50.61p 48.60p 50.00p 328952
25/02/2015 47.50p 49.76p 47.50p 49.00p 278304
24/02/2015 47.50p 48.25p 46.50p 47.50p 153353
23/02/2015 44.50p 48.00p 44.15p 47.50p 390444
20/02/2015 44.50p 44.90p 43.41p 44.50p 15410
19/02/2015 46.00p 46.95p 44.10p 44.50p 75142
18/02/2015 44.00p 46.85p 44.00p 46.00p 171977
17/02/2015 44.00p 45.00p 43.30p 44.00p 18392
16/02/2015 44.25p 44.87p 44.00p 44.00p 26790
13/02/2015 44.25p 44.75p 43.88p 44.25p 39789
12/02/2015 44.25p 44.93p 44.02p 44.25p 17028
11/02/2015 44.00p 44.70p 43.30p 44.25p 157468
10/02/2015 44.00p 45.00p 43.55p 44.00p 110822
09/02/2015 41.00p 45.00p 40.10p 44.50p 144231
06/02/2015 41.00p 41.00p 40.00p 41.00p 286267
05/02/2015 41.00p 41.00p 40.00p 41.00p 208112
04/02/2015 40.50p 41.00p 40.00p 41.00p 132358
03/02/2015 40.50p 40.50p 39.25p 40.50p 30196
02/02/2015 40.50p 40.50p 39.20p 40.50p 56449
30/01/2015 40.50p 40.50p 39.55p 40.50p 26889
29/01/2015 40.50p 42.00p 40.50p 40.50p 17340
28/01/2015 40.50p 42.00p 39.90p 40.50p 77153
27/01/2015 42.00p 42.00p 40.50p 40.50p 131630
26/01/2015 43.00p 43.00p 41.00p 42.00p 41353
23/01/2015 43.00p 43.50p 42.00p 43.00p 82133
22/01/2015 41.00p 44.55p 40.40p 43.00p 612581
21/01/2015 40.00p 40.50p 40.00p 40.00p 13243
20/01/2015 40.00p 40.20p 40.00p 40.00p 1847
19/01/2015 40.00p 40.75p 39.13p 40.00p 168792
16/01/2015 40.00p 40.50p 39.90p 40.00p 15000
15/01/2015 40.00p 40.00p 39.13p 40.00p 15380
14/01/2015 41.00p 41.00p 39.03p 40.00p 72199
13/01/2015 41.25p 41.25p 40.00p 41.00p 54462
12/01/2015 41.00p 41.25p 40.00p 41.25p 455838
09/01/2015 41.00p 41.48p 40.00p 41.00p 22673
08/01/2015 39.50p 41.98p 39.25p 41.00p 365954
07/01/2015 40.50p 40.50p 39.05p 39.50p 101989
06/01/2015 42.00p 42.00p 38.12p 40.50p 111152
05/01/2015 45.00p 45.00p 42.00p 43.00p 46819
02/01/2015 45.00p 45.00p 44.00p 45.00p 18780
31/12/2014 45.00p 45.00p 45.00p 45.00p 0
30/12/2014 45.00p 45.00p 45.00p 45.00p 7389
29/12/2014 45.00p 45.00p 45.00p 45.00p 9294
24/12/2014 45.00p 45.00p 44.00p 45.00p 9746
23/12/2014 45.00p 45.00p 44.20p 45.00p 5594
22/12/2014 45.00p 45.00p 44.00p 45.00p 20388
19/12/2014 45.00p 45.23p 44.00p 45.00p 11450
18/12/2014 45.50p 45.50p 45.00p 45.00p 10000
17/12/2014 45.50p 45.50p 45.45p 45.50p 1060
16/12/2014 45.50p 45.50p 45.00p 45.50p 6337
15/12/2014 45.50p 45.80p 45.00p 45.50p 21474
12/12/2014 45.00p 45.00p 44.05p 45.00p 8892
11/12/2014 45.00p 45.00p 44.05p 45.00p 526
10/12/2014 45.00p 45.25p 43.00p 45.00p 30027
09/12/2014 45.00p 45.00p 44.05p 45.00p 8200
08/12/2014 45.00p 45.75p 44.00p 45.00p 42175
05/12/2014 44.50p 46.00p 44.13p 45.00p 36074
04/12/2014 49.00p 49.00p 40.00p 44.50p 326702
03/12/2014 49.00p 49.00p 48.00p 49.00p 3000
02/12/2014 49.50p 49.50p 47.25p 49.00p 33000
01/12/2014 49.50p 49.50p 48.05p 49.50p 900
28/11/2014 49.50p 49.63p 48.10p 49.50p 18013
27/11/2014 49.50p 49.50p 48.00p 49.50p 20093
26/11/2014 49.50p 49.70p 49.50p 49.50p 2001
25/11/2014 49.50p 50.00p 49.00p 49.50p 301
24/11/2014 49.50p 49.70p 48.30p 49.50p 20457
21/11/2014 49.50p 49.70p 48.50p 49.50p 34674
20/11/2014 49.50p 49.70p 48.50p 49.50p 14374
19/11/2014 49.50p 49.70p 48.50p 49.50p 5512
18/11/2014 49.50p 49.50p 48.50p 49.50p 897
17/11/2014 49.50p 49.50p 48.16p 49.50p 19310
14/11/2014 49.50p 50.25p 48.10p 49.50p 17136
13/11/2014 49.50p 50.25p 48.75p 49.50p 19147
12/11/2014 49.50p 49.50p 48.00p 49.50p 13198
11/11/2014 50.00p 50.00p 48.00p 49.50p 9397
10/11/2014 50.00p 50.00p 49.00p 50.00p 14527
07/11/2014 50.00p 50.00p 50.00p 50.00p 0
06/11/2014 50.00p 50.50p 49.00p 50.00p 4955
05/11/2014 50.50p 50.90p 49.00p 50.00p 22834
04/11/2014 50.50p 50.50p 49.00p 50.50p 1721
03/11/2014 50.50p 50.50p 49.00p 50.50p 3915
31/10/2014 50.00p 51.00p 49.78p 50.50p 34593
30/10/2014 50.00p 50.00p 49.78p 50.00p 2009
29/10/2014 50.00p 50.00p 49.00p 50.00p 23596
28/10/2014 49.50p 50.00p 49.50p 50.00p 8336
27/10/2014 49.50p 50.00p 49.00p 49.50p 19750
24/10/2014 49.00p 50.00p 49.00p 49.50p 6000
23/10/2014 49.00p 49.25p 48.00p 49.00p 7922
22/10/2014 48.50p 49.18p 48.50p 49.00p 7000
21/10/2014 47.75p 48.50p 46.81p 48.50p 35082
20/10/2014 47.75p 48.00p 46.50p 47.75p 6452
17/10/2014 47.75p 48.17p 46.60p 47.75p 19770
16/10/2014 47.00p 48.00p 46.00p 47.75p 29385
15/10/2014 51.00p 51.20p 46.50p 47.00p 52788
14/10/2014 51.00p 51.50p 50.10p 51.00p 16080
13/10/2014 51.00p 51.58p 50.00p 51.00p 60188
10/10/2014 51.00p 51.40p 50.00p 51.00p 62757
09/10/2014 50.50p 51.70p 50.08p 51.00p 61620
08/10/2014 54.00p 54.00p 48.00p 50.50p 185206
07/10/2014 54.00p 54.75p 53.70p 54.00p 18266
06/10/2014 54.00p 55.00p 53.50p 54.00p 179723
03/10/2014 54.00p 54.95p 54.00p 54.00p 14764
02/10/2014 54.00p 55.00p 53.50p 54.00p 47702
01/10/2014 55.00p 55.00p 54.00p 54.00p 116742
30/09/2014 55.50p 55.50p 54.00p 55.00p 37940
29/09/2014 55.00p 56.00p 54.00p 55.50p 128872
26/09/2014 54.00p 55.50p 53.25p 55.00p 86154
25/09/2014 56.00p 56.00p 53.25p 54.00p 136882
24/09/2014 56.00p 56.55p 55.00p 56.00p 297217
23/09/2014 55.25p 56.88p 55.25p 56.00p 222028
22/09/2014 54.00p 55.87p 53.65p 55.25p 268611
19/09/2014 54.00p 54.87p 53.50p 54.00p 124954
18/09/2014 55.00p 55.00p 53.25p 54.00p 110112
17/09/2014 54.50p 55.00p 54.00p 55.00p 231630
16/09/2014 54.50p 55.23p 53.75p 54.50p 268017
15/09/2014 55.50p 60.50p 51.00p 54.50p 632890
12/09/2014 47.00p 49.00p 47.00p 48.50p 87900
11/09/2014 47.00p 47.20p 46.65p 47.00p 11715
10/09/2014 47.00p 47.00p 46.52p 47.00p 2400
09/09/2014 47.00p 47.00p 47.00p 47.00p 0
08/09/2014 47.25p 47.25p 46.52p 47.00p 19513
05/09/2014 47.50p 47.90p 46.00p 47.25p 128902
04/09/2014 50.50p 50.50p 47.00p 47.50p 137574
03/09/2014 50.50p 51.23p 50.13p 50.50p 266736

*Close Price adjusted for both dividends and splits