Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/11/2013 36.50p 36.50p 36.00p 36.50p 0
13/11/2013 36.50p 36.50p 36.00p 36.50p 0
12/11/2013 36.50p 36.50p 36.00p 36.50p 1223
11/11/2013 36.50p 36.95p 36.50p 36.50p 0
08/11/2013 36.50p 36.95p 36.50p 36.50p 5000
07/11/2013 36.50p 36.95p 36.50p 36.50p 22150
06/11/2013 36.50p 37.00p 36.50p 36.50p 15000
05/11/2013 36.50p 36.50p 35.00p 36.50p 16114
04/11/2013 36.50p 36.50p 35.63p 36.50p 1290
01/11/2013 36.50p 37.10p 36.50p 36.50p 0
31/10/2013 36.50p 37.10p 36.50p 36.50p 5990
30/10/2013 36.50p 36.50p 36.00p 36.50p 14400
29/10/2013 36.50p 37.25p 36.50p 36.50p 1601
28/10/2013 36.50p 37.40p 36.50p 36.50p 0
25/10/2013 36.50p 37.40p 36.50p 36.50p 0
24/10/2013 36.50p 37.40p 36.50p 36.50p 2937
23/10/2013 36.50p 36.50p 36.50p 36.50p 0
22/10/2013 36.50p 36.50p 36.50p 36.50p 13071
21/10/2013 36.50p 37.40p 36.50p 36.50p 59
18/10/2013 36.50p 36.50p 36.50p 36.50p 2396
17/10/2013 36.50p 36.50p 36.00p 36.50p 10882
16/10/2013 36.50p 36.50p 36.00p 36.50p 0
15/10/2013 36.50p 36.50p 36.00p 36.50p 35000
14/10/2013 36.50p 37.50p 35.00p 36.50p 0
11/10/2013 36.50p 37.50p 35.00p 36.50p 252000
10/10/2013 36.50p 36.50p 36.50p 36.50p 2350
09/10/2013 36.50p 37.50p 36.50p 37.50p 0
08/10/2013 36.50p 36.50p 36.50p 36.50p 22
07/10/2013 36.50p 37.50p 36.50p 36.50p 0
04/10/2013 36.50p 37.50p 36.50p 36.50p 0
03/10/2013 36.50p 37.50p 36.50p 36.50p 8467
02/10/2013 36.50p 37.00p 36.50p 36.50p 15000
01/10/2013 37.00p 39.00p 36.50p 36.50p 0
30/09/2013 37.00p 39.00p 37.00p 37.00p 0
27/09/2013 37.50p 39.00p 37.00p 37.00p 3700
26/09/2013 37.50p 39.50p 37.50p 37.50p 0
25/09/2013 37.50p 39.50p 37.50p 37.50p 3022
24/09/2013 37.50p 39.75p 37.00p 37.50p 871514
23/09/2013 37.00p 39.75p 37.00p 37.50p 3805
20/09/2013 37.00p 38.50p 37.00p 37.00p 0
19/09/2013 37.00p 38.50p 37.00p 37.00p 0
18/09/2013 37.00p 38.50p 37.00p 37.00p 4000
17/09/2013 36.00p 38.00p 36.00p 37.00p 15704
16/09/2013 36.00p 36.01p 35.70p 36.00p 8969
13/09/2013 36.00p 37.00p 35.50p 36.00p 0
12/09/2013 36.00p 37.00p 35.50p 36.00p 0
11/09/2013 35.50p 37.00p 35.50p 36.00p 14000
10/09/2013 35.50p 35.50p 35.25p 35.50p 3336
09/09/2013 35.50p 37.00p 35.00p 35.50p 108295
06/09/2013 33.50p 36.00p 32.65p 35.50p 84684
05/09/2013 34.50p 34.50p 32.50p 33.50p 127600
04/09/2013 34.50p 35.00p 34.00p 34.50p 0
03/09/2013 35.00p 35.00p 34.00p 34.50p 10000
02/09/2013 35.00p 35.00p 33.75p 35.00p 0
30/08/2013 34.50p 35.00p 33.75p 35.00p 0
29/08/2013 34.50p 34.50p 33.75p 34.50p 0
28/08/2013 34.50p 34.50p 33.75p 34.50p 0
27/08/2013 34.50p 34.50p 33.75p 34.50p 3120
23/08/2013 35.00p 35.00p 34.00p 34.50p 20000
22/08/2013 35.00p 35.00p 34.25p 35.00p 0
21/08/2013 35.00p 35.00p 34.25p 35.00p 0
20/08/2013 35.00p 35.00p 34.25p 35.00p 20000
19/08/2013 34.00p 37.00p 34.00p 35.00p 14565
16/08/2013 33.50p 35.00p 32.75p 34.00p 57156
15/08/2013 33.50p 34.01p 32.66p 33.50p 69323
14/08/2013 33.50p 33.50p 32.66p 33.50p 4000
13/08/2013 32.50p 33.50p 31.50p 33.50p 10492
12/08/2013 31.00p 33.00p 31.00p 31.50p 8770
09/08/2013 30.00p 32.00p 30.00p 31.00p 20000
08/08/2013 29.00p 31.00p 29.00p 30.00p 12500
07/08/2013 29.00p 31.00p 29.00p 29.50p 15000
06/08/2013 29.00p 31.00p 29.00p 29.00p 5000
05/08/2013 29.00p 31.00p 29.00p 29.00p 12754
02/08/2013 29.00p 31.00p 29.00p 29.00p 3225
01/08/2013 29.00p 31.00p 29.00p 29.00p 10698
31/07/2013 29.00p 31.00p 28.50p 29.00p 0
30/07/2013 29.00p 31.00p 28.50p 29.00p 139500
29/07/2013 28.00p 31.00p 28.00p 28.50p 20000
26/07/2013 28.00p 28.00p 27.00p 28.00p 1650
25/07/2013 28.00p 28.00p 27.32p 28.00p 9500
24/07/2013 28.00p 30.00p 28.00p 28.00p 11000
23/07/2013 26.50p 30.00p 26.50p 28.00p 29690
22/07/2013 26.50p 27.25p 26.50p 26.50p 35000
19/07/2013 26.50p 27.25p 25.25p 26.50p 17000
18/07/2013 26.50p 26.50p 25.25p 26.50p 8063
17/07/2013 26.50p 26.50p 25.50p 26.50p 0
16/07/2013 26.50p 26.50p 25.50p 26.50p 0
15/07/2013 26.50p 26.50p 25.50p 26.50p 15000
12/07/2013 25.50p 26.50p 25.50p 26.50p 75000
11/07/2013 25.50p 25.50p 25.10p 25.50p 380
10/07/2013 25.50p 25.90p 25.00p 25.50p 11402
09/07/2013 25.50p 25.50p 25.01p 25.50p 0
08/07/2013 25.50p 25.50p 25.01p 25.50p 2316
05/07/2013 25.50p 26.50p 25.00p 25.50p 0
04/07/2013 26.50p 26.50p 25.00p 25.50p 0
03/07/2013 26.50p 26.50p 25.00p 26.50p 20500
02/07/2013 26.50p 26.50p 25.00p 26.50p 25000
01/07/2013 26.50p 27.50p 25.00p 26.50p 0
28/06/2013 26.50p 27.50p 25.00p 27.50p 0
27/06/2013 26.50p 26.50p 25.00p 26.50p 0
26/06/2013 26.50p 26.50p 25.00p 26.50p 36363
25/06/2013 27.00p 27.35p 26.50p 26.50p 1253
24/06/2013 27.50p 27.50p 25.00p 27.00p 0
21/06/2013 27.50p 27.50p 25.00p 27.50p 0
20/06/2013 27.50p 27.50p 25.00p 27.50p 0
19/06/2013 27.50p 27.50p 25.00p 27.50p 50000
18/06/2013 27.50p 27.50p 26.00p 27.50p 0
17/06/2013 27.50p 27.50p 26.00p 27.50p 0
14/06/2013 27.50p 27.50p 26.00p 27.50p 0
13/06/2013 27.50p 27.50p 26.00p 27.50p 0
12/06/2013 27.50p 27.50p 27.00p 27.50p 75000
11/06/2013 27.50p 27.50p 25.10p 27.50p 700
10/06/2013 27.50p 27.50p 27.00p 27.50p 0
07/06/2013 27.50p 27.50p 27.00p 27.50p 0
06/06/2013 27.50p 27.50p 27.00p 27.50p 7000
05/06/2013 28.00p 28.00p 25.00p 27.50p 83463
04/06/2013 28.00p 28.20p 28.00p 28.00p 0
03/06/2013 28.00p 28.20p 28.00p 28.00p 0
31/05/2013 28.00p 28.20p 28.00p 28.00p 0
30/05/2013 28.00p 28.20p 28.00p 28.00p 20000
29/05/2013 28.00p 28.50p 26.25p 28.00p 0
28/05/2013 28.00p 28.50p 26.25p 28.00p 0
24/05/2013 28.50p 28.50p 26.25p 28.00p 5000
23/05/2013 29.50p 29.50p 28.00p 28.50p 10000
22/05/2013 29.50p 29.75p 28.00p 29.50p 0
21/05/2013 29.50p 29.75p 28.00p 29.50p 37409
20/05/2013 30.00p 30.34p 28.20p 29.50p 0
17/05/2013 29.50p 30.34p 28.20p 29.50p 126372
16/05/2013 29.50p 30.00p 28.30p 29.50p 0
15/05/2013 29.50p 29.50p 28.30p 29.50p 1961
14/05/2013 29.50p 30.00p 27.50p 29.50p 0
13/05/2013 29.50p 30.00p 27.50p 29.50p 0
10/05/2013 29.50p 30.00p 27.50p 29.50p 0
09/05/2013 27.50p 30.00p 27.50p 29.50p 70166
08/05/2013 27.00p 28.50p 27.00p 27.50p 5000
07/05/2013 27.00p 28.00p 27.00p 27.00p 40274
03/05/2013 26.50p 28.00p 26.50p 27.00p 23765
02/05/2013 27.00p 27.00p 25.50p 26.50p 15000
01/05/2013 27.00p 27.00p 26.00p 27.00p 4001
30/04/2013 27.00p 27.30p 26.10p 27.00p 19335
29/04/2013 27.00p 28.00p 27.00p 27.00p 0
26/04/2013 28.00p 28.00p 27.00p 27.00p 10000
25/04/2013 28.00p 28.50p 27.00p 28.00p 0
24/04/2013 28.00p 28.50p 27.00p 28.00p 0
23/04/2013 28.50p 28.50p 27.00p 28.00p 13000
22/04/2013 29.00p 29.00p 27.00p 28.50p 63828
19/04/2013 29.00p 29.64p 27.00p 29.00p 0
18/04/2013 29.00p 29.64p 27.00p 29.00p 0
17/04/2013 29.00p 29.64p 27.00p 29.00p 0
16/04/2013 29.50p 29.64p 27.00p 29.00p 50775
15/04/2013 33.00p 33.00p 29.28p 29.50p 19500
12/04/2013 33.00p 33.00p 29.00p 33.00p 0
11/04/2013 33.00p 33.00p 29.00p 33.00p 6000
10/04/2013 33.00p 33.00p 30.44p 33.00p 6523
09/04/2013 33.00p 33.00p 31.25p 33.00p 1670
08/04/2013 33.00p 33.24p 33.00p 33.00p 277
05/04/2013 33.00p 33.00p 31.25p 33.00p 1000
04/04/2013 33.50p 33.50p 28.50p 33.00p 59880
03/04/2013 33.50p 34.69p 33.50p 33.50p 1540
02/04/2013 33.50p 34.00p 33.50p 33.50p 0
28/03/2013 33.50p 34.00p 33.50p 33.50p 110000
27/03/2013 33.50p 33.50p 32.50p 33.50p 6160
26/03/2013 33.50p 34.25p 32.00p 33.50p 300649
25/03/2013 33.50p 34.00p 32.00p 33.50p 3108
22/03/2013 35.50p 35.67p 32.00p 33.50p 29939
21/03/2013 36.00p 36.34p 35.40p 35.50p 2646
20/03/2013 36.00p 37.00p 32.00p 36.00p 121709
19/03/2013 33.50p 34.95p 33.50p 34.00p 7821
18/03/2013 33.00p 34.92p 32.00p 33.50p 93000
15/03/2013 33.00p 33.00p 31.50p 33.00p 9517
14/03/2013 33.00p 33.00p 32.00p 33.00p 0
13/03/2013 33.00p 33.00p 32.00p 33.00p 1000
12/03/2013 33.00p 34.90p 33.00p 33.00p 5000
11/03/2013 33.00p 33.00p 32.00p 33.00p 5884
08/03/2013 33.00p 33.50p 33.00p 33.00p 50000
07/03/2013 31.00p 35.00p 31.00p 33.00p 168720
06/03/2013 31.00p 32.00p 31.00p 31.00p 0
05/03/2013 31.00p 32.00p 31.00p 31.00p 7000
04/03/2013 29.50p 31.80p 29.50p 31.00p 10000
01/03/2013 31.00p 31.30p 31.00p 31.00p 0
28/02/2013 31.00p 31.30p 31.00p 31.00p 15855
27/02/2013 31.00p 31.30p 31.00p 31.00p 0
26/02/2013 31.00p 31.30p 31.00p 31.00p 0
25/02/2013 31.00p 31.30p 31.00p 31.00p 4500
22/02/2013 31.00p 31.30p 31.00p 31.00p 0
21/02/2013 31.00p 31.30p 31.00p 31.00p 0
20/02/2013 31.00p 31.30p 31.00p 31.00p 0
19/02/2013 31.00p 31.30p 31.00p 31.00p 10000
18/02/2013 31.00p 31.30p 31.00p 31.00p 3194
15/02/2013 31.00p 31.30p 31.00p 31.00p 1223
14/02/2013 31.00p 31.00p 30.50p 31.00p 0
13/02/2013 31.00p 31.00p 30.50p 31.00p 7000
12/02/2013 31.00p 31.00p 30.00p 31.00p 17000
11/02/2013 28.00p 31.00p 28.00p 31.00p 132000
08/02/2013 28.00p 28.00p 27.60p 28.00p 0
07/02/2013 28.00p 28.00p 27.60p 28.00p 7566
06/02/2013 28.00p 28.00p 27.50p 28.00p 0
05/02/2013 28.00p 28.00p 27.50p 28.00p 3638
04/02/2013 27.50p 28.90p 27.50p 27.50p 3425
01/02/2013 27.50p 29.00p 27.50p 27.50p 5000

*Close Price adjusted for both dividends and splits