Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits