Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2014 50.50p 50.98p 50.50p 50.50p 48967
01/09/2014 50.50p 51.15p 50.13p 50.50p 197065
29/08/2014 50.50p 51.20p 50.50p 50.50p 39643
28/08/2014 50.50p 51.30p 50.50p 50.50p 19493
27/08/2014 51.50p 51.70p 50.50p 50.50p 2070649
26/08/2014 50.25p 52.00p 50.00p 51.50p 265263
22/08/2014 48.75p 51.50p 48.75p 50.25p 271384
21/08/2014 49.25p 49.25p 48.58p 48.75p 11000
20/08/2014 48.00p 49.50p 48.00p 49.25p 123099
19/08/2014 48.00p 48.40p 48.00p 48.00p 29364
18/08/2014 48.00p 48.40p 47.60p 48.00p 27304
15/08/2014 48.00p 49.00p 47.54p 48.00p 34828
14/08/2014 48.00p 48.40p 47.00p 48.00p 28712
13/08/2014 48.00p 48.50p 47.30p 48.00p 33574
12/08/2014 48.00p 48.44p 47.24p 48.00p 20130
11/08/2014 46.00p 49.78p 46.00p 48.00p 197743
08/08/2014 46.00p 46.00p 46.00p 46.00p 0
07/08/2014 46.00p 46.76p 46.00p 46.00p 18
06/08/2014 46.00p 46.00p 45.83p 46.00p 335
05/08/2014 46.00p 46.00p 45.60p 46.00p 10000
04/08/2014 46.00p 46.50p 46.00p 46.00p 0
01/08/2014 46.50p 46.50p 46.00p 46.00p 12000
31/07/2014 46.50p 47.00p 46.50p 46.50p 96675
30/07/2014 46.50p 47.00p 45.25p 46.50p 0
29/07/2014 45.25p 47.00p 45.25p 46.50p 80000
28/07/2014 45.25p 46.25p 45.25p 45.25p 5000
25/07/2014 45.25p 46.00p 45.25p 45.25p 18000
24/07/2014 45.25p 46.00p 45.25p 45.25p 5000
23/07/2014 45.25p 45.25p 44.70p 45.25p 2500
22/07/2014 45.25p 45.25p 44.62p 45.25p 10000
21/07/2014 45.25p 45.90p 45.25p 45.25p 0
18/07/2014 45.25p 45.90p 45.25p 45.25p 10556
17/07/2014 45.25p 45.50p 44.62p 45.25p 0
16/07/2014 45.25p 45.25p 44.62p 45.25p 2515
15/07/2014 45.25p 45.50p 45.00p 45.25p 0
14/07/2014 45.50p 45.50p 45.00p 45.50p 3811
11/07/2014 45.50p 45.90p 45.50p 45.50p 4456
10/07/2014 45.50p 46.00p 45.50p 45.50p 3234
09/07/2014 45.50p 46.00p 45.00p 45.50p 317194
08/07/2014 45.50p 45.50p 44.60p 45.50p 11000
07/07/2014 46.00p 46.00p 45.50p 45.50p 5495
04/07/2014 46.00p 46.10p 46.00p 46.00p 2632
03/07/2014 46.00p 46.13p 45.00p 46.00p 12310
02/07/2014 46.00p 46.13p 45.00p 46.00p 2000
01/07/2014 46.50p 47.00p 45.00p 46.00p 33676
30/06/2014 46.50p 46.50p 45.20p 46.50p 8507
27/06/2014 46.50p 46.50p 45.00p 46.50p 0
26/06/2014 46.50p 46.50p 45.00p 46.50p 25000
25/06/2014 46.50p 46.50p 45.50p 46.50p 650
24/06/2014 46.50p 47.25p 46.50p 46.50p 959
23/06/2014 46.50p 47.10p 45.65p 46.50p 17155
20/06/2014 46.50p 47.00p 46.50p 46.50p 8830
19/06/2014 46.50p 47.25p 45.47p 46.50p 16659
18/06/2014 46.50p 47.25p 46.50p 46.50p 5278
17/06/2014 46.50p 46.50p 45.50p 46.50p 2800
16/06/2014 46.50p 47.00p 46.50p 46.50p 51777
13/06/2014 46.50p 46.80p 45.10p 46.50p 12769
12/06/2014 46.50p 47.50p 45.00p 46.50p 0
11/06/2014 46.50p 47.35p 45.00p 46.50p 24777
10/06/2014 46.50p 46.50p 45.25p 46.50p 510
09/06/2014 46.50p 46.90p 45.25p 46.50p 11906
06/06/2014 46.50p 47.50p 45.38p 46.50p 4700
05/06/2014 46.50p 47.00p 46.50p 46.50p 0
04/06/2014 46.50p 47.00p 46.50p 46.50p 21000
03/06/2014 46.50p 47.50p 46.50p 46.50p 0
02/06/2014 46.50p 47.00p 46.50p 46.50p 4250
30/05/2014 46.50p 46.50p 45.50p 46.50p 300
29/05/2014 46.50p 47.50p 45.00p 46.50p 0
28/05/2014 46.50p 47.50p 45.00p 46.50p 367500
27/05/2014 46.50p 47.00p 46.00p 46.50p 0
23/05/2014 46.00p 47.00p 46.00p 46.50p 12000
22/05/2014 46.00p 46.90p 45.50p 46.00p 18187
21/05/2014 45.50p 45.50p 44.15p 45.50p 36000
20/05/2014 45.50p 45.50p 44.15p 45.50p 20000
19/05/2014 45.50p 45.65p 44.00p 45.50p 57962
16/05/2014 45.50p 45.50p 44.06p 45.50p 23500
15/05/2014 45.50p 45.70p 45.50p 45.50p 5000
14/05/2014 45.50p 45.70p 45.50p 45.50p 5000
13/05/2014 45.50p 45.50p 44.15p 45.50p 5050
12/05/2014 45.50p 46.50p 44.15p 46.50p 2600
09/05/2014 45.50p 46.50p 44.15p 46.50p 2222
08/05/2014 45.50p 45.50p 44.06p 45.50p 117
07/05/2014 45.50p 46.00p 43.00p 45.50p 125300
06/05/2014 45.50p 46.00p 45.50p 45.50p 0
02/05/2014 45.50p 46.00p 45.50p 45.50p 191
01/05/2014 45.50p 46.00p 44.81p 45.50p 6074
30/04/2014 45.50p 46.50p 44.75p 45.50p 0
29/04/2014 45.50p 45.50p 44.75p 45.50p 205234
28/04/2014 45.50p 45.50p 45.00p 45.50p 175000
25/04/2014 45.50p 46.15p 44.75p 45.50p 10611
24/04/2014 45.50p 46.15p 45.50p 45.50p 2246
23/04/2014 46.00p 47.00p 44.58p 45.50p 49669
22/04/2014 46.00p 46.15p 45.50p 46.00p 10248
17/04/2014 46.00p 46.50p 43.00p 46.00p 0
16/04/2014 44.00p 46.50p 43.00p 46.00p 130358
15/04/2014 44.00p 44.00p 43.94p 44.00p 2275
14/04/2014 44.00p 44.00p 43.10p 44.00p 7600
11/04/2014 44.00p 44.04p 43.10p 44.00p 5231
10/04/2014 44.00p 44.00p 43.00p 44.00p 5000
09/04/2014 44.00p 44.10p 43.00p 44.00p 6680
08/04/2014 44.50p 44.50p 42.00p 44.00p 55000
07/04/2014 44.50p 44.70p 44.50p 44.50p 3312
04/04/2014 44.50p 44.77p 42.00p 44.50p 59689
03/04/2014 46.50p 46.50p 41.50p 44.00p 91218
02/04/2014 46.50p 46.88p 45.00p 46.50p 12900
01/04/2014 47.00p 47.50p 46.50p 46.50p 18500
31/03/2014 47.00p 47.00p 46.00p 47.00p 15000
28/03/2014 47.00p 47.50p 46.00p 47.50p 17889
27/03/2014 47.00p 48.00p 46.26p 47.00p 15652
26/03/2014 47.50p 47.50p 46.45p 47.00p 9888
25/03/2014 48.50p 49.00p 46.45p 47.50p 50789
24/03/2014 49.50p 49.70p 47.45p 48.50p 30506
21/03/2014 49.50p 50.00p 49.50p 49.50p 600
20/03/2014 49.50p 50.01p 48.27p 49.50p 14375
19/03/2014 49.50p 50.40p 47.00p 49.50p 38020
18/03/2014 49.50p 50.55p 48.00p 49.50p 35772
17/03/2014 50.50p 51.70p 49.50p 50.50p 14000
14/03/2014 52.00p 52.70p 49.00p 50.50p 49758
13/03/2014 54.00p 55.92p 50.75p 52.00p 44993
12/03/2014 50.50p 55.92p 50.26p 54.00p 58090
11/03/2014 51.50p 54.25p 50.00p 50.50p 168716
10/03/2014 47.50p 49.91p 47.20p 48.50p 30083
07/03/2014 47.00p 48.00p 47.00p 47.50p 44360
06/03/2014 47.00p 47.80p 46.25p 47.00p 15420
05/03/2014 47.00p 47.00p 46.00p 47.00p 3560
04/03/2014 47.00p 47.45p 46.10p 47.00p 19000
03/03/2014 47.00p 47.50p 46.02p 47.00p 0
28/02/2014 47.00p 47.50p 46.02p 47.00p 17645
27/02/2014 47.00p 47.00p 46.00p 47.00p 12751
26/02/2014 47.00p 47.80p 46.13p 47.00p 0
25/02/2014 47.00p 47.80p 46.13p 47.00p 0
24/02/2014 47.00p 47.80p 46.13p 47.00p 33718
21/02/2014 47.00p 47.80p 47.00p 47.00p 18124
20/02/2014 47.00p 47.50p 47.00p 47.00p 0
19/02/2014 47.50p 47.50p 47.00p 47.00p 1000
18/02/2014 47.50p 47.75p 47.00p 47.50p 15657
17/02/2014 47.50p 47.87p 47.50p 47.50p 7500
14/02/2014 47.50p 47.62p 47.00p 47.50p 0
13/02/2014 47.50p 47.62p 47.00p 47.50p 24934
12/02/2014 46.50p 47.80p 46.50p 47.50p 53775
11/02/2014 47.50p 47.50p 46.00p 46.50p 30743
10/02/2014 47.50p 49.00p 46.10p 47.50p 5380
07/02/2014 47.50p 47.75p 46.25p 47.50p 3626
06/02/2014 47.50p 48.22p 47.50p 47.50p 20000
05/02/2014 48.00p 48.00p 47.50p 47.50p 4000
04/02/2014 48.50p 49.00p 47.10p 48.00p 13000
03/02/2014 49.00p 49.25p 47.10p 48.50p 8614
31/01/2014 49.00p 49.00p 48.50p 49.00p 5425
30/01/2014 49.00p 49.25p 49.00p 49.00p 0
29/01/2014 49.00p 49.25p 49.00p 49.00p 17
28/01/2014 49.00p 49.56p 49.00p 49.00p 41010
27/01/2014 49.00p 49.48p 48.50p 49.00p 30445
24/01/2014 49.50p 49.98p 48.50p 49.00p 29592
23/01/2014 48.50p 50.00p 47.50p 49.50p 78764
22/01/2014 47.50p 49.00p 47.50p 47.50p 1150
21/01/2014 47.50p 49.00p 47.50p 47.50p 1200
20/01/2014 46.50p 48.00p 46.50p 47.50p 15545
17/01/2014 47.50p 47.50p 44.13p 46.50p 59732
16/01/2014 51.00p 51.00p 46.37p 47.50p 32909
15/01/2014 51.00p 51.70p 51.00p 51.00p 19637
14/01/2014 51.00p 51.70p 51.00p 51.00p 958
13/01/2014 51.00p 52.00p 50.52p 51.00p 29635
10/01/2014 51.00p 52.50p 51.00p 51.00p 8000
09/01/2014 51.50p 53.00p 51.15p 51.50p 169883
08/01/2014 51.50p 53.00p 51.00p 51.50p 25450
07/01/2014 49.50p 53.00p 49.50p 51.50p 77475
06/01/2014 48.50p 52.00p 48.50p 49.50p 43892
03/01/2014 48.00p 50.00p 48.00p 48.50p 27362
02/01/2014 47.50p 50.00p 46.99p 48.00p 43499
31/12/2013 47.00p 48.70p 47.00p 47.50p 2719
30/12/2013 42.00p 49.00p 42.00p 47.00p 83648
27/12/2013 41.50p 44.00p 41.50p 42.00p 25791
24/12/2013 38.00p 42.80p 37.53p 41.50p 119253
23/12/2013 38.00p 38.60p 37.35p 38.00p 53510
20/12/2013 38.00p 38.60p 37.30p 38.00p 5466
19/12/2013 37.50p 38.00p 37.50p 38.00p 60069
18/12/2013 37.50p 38.00p 36.50p 37.50p 0
17/12/2013 37.50p 38.00p 36.50p 36.50p 102903
16/12/2013 37.50p 37.90p 37.20p 37.50p 28632
13/12/2013 38.00p 38.00p 37.20p 37.50p 1250
12/12/2013 38.00p 39.50p 35.50p 38.00p 0
11/12/2013 36.50p 39.50p 35.50p 39.50p 255533
10/12/2013 35.00p 38.50p 35.00p 36.50p 159437
09/12/2013 33.50p 34.00p 32.00p 33.50p 0
06/12/2013 33.50p 34.00p 32.00p 33.50p 0
05/12/2013 33.50p 33.50p 32.00p 33.50p 5200
04/12/2013 34.50p 34.50p 33.00p 33.50p 16300
03/12/2013 34.50p 34.50p 33.15p 34.50p 4000
02/12/2013 35.50p 35.50p 34.47p 34.50p 10000
29/11/2013 35.50p 35.50p 35.01p 35.50p 710
28/11/2013 36.00p 36.00p 35.00p 35.50p 24356
27/11/2013 36.00p 36.00p 35.00p 36.00p 5320
26/11/2013 36.00p 36.00p 35.00p 36.00p 0
25/11/2013 36.00p 36.00p 35.00p 36.00p 2500
22/11/2013 36.00p 36.50p 35.21p 36.00p 0
21/11/2013 36.50p 36.50p 35.21p 36.00p 4500
20/11/2013 36.50p 36.95p 35.32p 36.50p 0
19/11/2013 36.50p 36.95p 35.32p 36.50p 22000
18/11/2013 36.50p 36.95p 36.50p 36.50p 0
15/11/2013 36.50p 36.95p 36.50p 36.50p 13430

*Close Price adjusted for both dividends and splits