Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits