Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/04/2012 26.50p 26.50p 25.36p 26.00p 4958
16/04/2012 26.50p 26.50p 26.00p 26.50p 0
13/04/2012 26.50p 26.50p 26.00p 26.50p 600
12/04/2012 26.50p 26.50p 26.10p 26.50p 0
11/04/2012 26.50p 26.50p 26.10p 26.50p 4150
10/04/2012 26.50p 26.50p 26.50p 26.50p 0
05/04/2012 26.50p 26.50p 26.50p 26.50p 377534
04/04/2012 26.50p 26.50p 25.00p 26.50p 0
03/04/2012 26.50p 26.50p 25.00p 26.50p 184898
02/04/2012 26.50p 27.70p 25.50p 26.50p 66589
30/03/2012 26.50p 26.50p 26.10p 26.50p 0
29/03/2012 26.50p 26.50p 26.10p 26.50p 0
28/03/2012 26.50p 26.50p 26.10p 26.50p 46250
27/03/2012 26.50p 26.50p 25.50p 26.50p 800
26/03/2012 26.50p 28.00p 26.50p 26.50p 16500
23/03/2012 26.00p 27.00p 26.00p 26.00p 15366
22/03/2012 25.00p 26.90p 25.00p 26.00p 25000
21/03/2012 26.00p 26.63p 25.00p 25.00p 15129
20/03/2012 26.00p 26.00p 25.25p 26.00p 0
19/03/2012 26.00p 26.00p 25.25p 26.00p 3000
16/03/2012 26.00p 26.50p 26.00p 26.00p 26492
15/03/2012 26.00p 27.00p 26.00p 26.00p 152
14/03/2012 26.00p 27.00p 25.10p 26.00p 5140
13/03/2012 26.00p 27.00p 25.00p 26.00p 15982
12/03/2012 26.00p 27.00p 25.25p 26.00p 3808
09/03/2012 26.00p 27.00p 25.25p 26.00p 402
08/03/2012 26.00p 27.00p 26.00p 26.00p 184
07/03/2012 26.00p 27.00p 26.00p 26.00p 213
06/03/2012 26.00p 27.00p 25.00p 26.00p 9695
05/03/2012 26.00p 27.00p 25.25p 26.00p 17695
02/03/2012 26.00p 27.00p 25.25p 26.00p 508
01/03/2012 26.00p 27.00p 26.00p 26.00p 282
29/02/2012 26.00p 27.00p 26.00p 26.00p 2177
28/02/2012 26.00p 27.00p 26.00p 26.00p 346
27/02/2012 26.00p 27.00p 26.00p 26.00p 346
24/02/2012 26.00p 26.94p 25.25p 26.00p 21850
23/02/2012 26.00p 27.00p 25.25p 26.00p 3993
22/02/2012 27.00p 29.00p 26.00p 26.00p 627
21/02/2012 28.50p 28.50p 27.00p 27.00p 7500
20/02/2012 28.50p 28.50p 27.00p 28.50p 25000
17/02/2012 28.50p 30.00p 28.00p 28.50p 0
16/02/2012 28.00p 30.00p 28.00p 28.50p 5000
15/02/2012 28.00p 29.95p 28.00p 28.00p 243
14/02/2012 26.50p 29.95p 26.50p 27.50p 7000
13/02/2012 26.50p 27.00p 26.50p 26.50p 10000
10/02/2012 26.25p 26.25p 24.00p 26.00p 13500
09/02/2012 26.25p 28.78p 25.50p 26.25p 0
08/02/2012 28.00p 28.78p 25.50p 26.25p 0
07/02/2012 25.50p 28.78p 25.50p 28.00p 29281
06/02/2012 23.25p 24.00p 23.25p 23.50p 5000
03/02/2012 23.25p 24.00p 22.50p 23.25p 0
02/02/2012 22.50p 24.00p 22.50p 23.25p 21500
01/02/2012 22.50p 23.00p 22.50p 22.50p 29347
31/01/2012 22.50p 22.50p 22.50p 22.50p 22000
30/01/2012 22.50p 22.90p 22.50p 22.50p 20000
27/01/2012 22.50p 22.50p 22.50p 22.50p 0
26/01/2012 22.50p 22.50p 22.50p 22.50p 0
25/01/2012 22.50p 22.50p 22.50p 22.50p 9700
24/01/2012 22.50p 22.90p 22.50p 22.50p 98641
23/01/2012 21.50p 22.00p 20.00p 22.00p 0
20/01/2012 21.25p 21.50p 20.00p 21.50p 0
19/01/2012 21.25p 21.25p 20.00p 21.25p 60000
18/01/2012 20.75p 22.00p 19.72p 20.75p 41000
17/01/2012 19.50p 20.75p 19.50p 20.75p 52500
16/01/2012 18.50p 19.50p 18.50p 19.50p 6500
13/01/2012 18.50p 19.00p 18.13p 18.50p 25383
12/01/2012 18.50p 18.90p 18.18p 18.50p 0
11/01/2012 18.50p 18.90p 18.18p 18.50p 0
10/01/2012 18.50p 18.90p 18.18p 18.50p 0
09/01/2012 18.50p 18.90p 18.18p 18.50p 0
06/01/2012 18.50p 18.90p 18.18p 18.50p 0
05/01/2012 18.50p 18.90p 18.18p 18.50p 0
04/01/2012 18.75p 18.90p 18.18p 18.50p 3348
03/01/2012 18.75p 18.75p 18.15p 18.75p 16950
30/12/2011 18.75p 18.75p 18.33p 18.75p 20000
29/12/2011 18.75p 18.75p 18.30p 18.75p 0
28/12/2011 18.75p 18.75p 18.30p 18.75p 0
23/12/2011 18.75p 18.75p 18.30p 18.75p 0
22/12/2011 18.75p 18.75p 18.30p 18.75p 3486
21/12/2011 18.75p 18.75p 18.30p 18.75p 10000
20/12/2011 18.75p 18.75p 18.00p 18.75p 0
19/12/2011 18.75p 18.75p 18.00p 18.75p 0
16/12/2011 18.75p 18.75p 18.00p 18.75p 2800
15/12/2011 18.75p 19.40p 18.38p 18.75p 490375
14/12/2011 18.75p 19.50p 18.00p 18.75p 0
13/12/2011 18.75p 19.50p 18.00p 18.75p 0
12/12/2011 18.75p 19.50p 18.00p 18.75p 0
09/12/2011 18.75p 19.50p 18.00p 18.75p 101375
08/12/2011 18.75p 20.00p 18.00p 18.75p 0
07/12/2011 18.00p 20.00p 18.00p 18.75p 154250
06/12/2011 20.50p 20.50p 17.00p 18.00p 500000
05/12/2011 20.50p 20.50p 19.03p 20.50p 0
02/12/2011 20.50p 20.50p 19.03p 20.50p 5000
01/12/2011 20.50p 20.60p 20.00p 20.50p 0
30/11/2011 20.00p 20.60p 20.00p 20.50p 10000
29/11/2011 20.00p 21.00p 19.00p 20.00p 0
28/11/2011 20.00p 21.00p 19.00p 20.00p 0
25/11/2011 20.00p 21.00p 19.00p 20.00p 0
24/11/2011 19.88p 21.00p 19.00p 20.00p 0
23/11/2011 21.00p 21.00p 19.00p 20.00p 45000
22/11/2011 21.00p 21.50p 20.75p 21.00p 0
21/11/2011 21.00p 21.50p 20.75p 21.00p 0
18/11/2011 21.50p 21.50p 20.75p 21.00p 12607
17/11/2011 21.50p 21.50p 20.96p 21.50p 15974
16/11/2011 21.50p 21.50p 20.50p 21.50p 14525
15/11/2011 22.00p 22.60p 21.75p 22.00p 5174
14/11/2011 20.00p 21.50p 20.00p 21.50p 5000
11/11/2011 20.00p 20.00p 19.64p 20.00p 4495
10/11/2011 20.00p 22.00p 19.75p 20.00p 0
09/11/2011 20.00p 22.00p 19.75p 20.00p 0
08/11/2011 20.00p 22.00p 19.75p 20.00p 0
07/11/2011 20.00p 22.00p 19.75p 20.00p 0
04/11/2011 19.75p 22.00p 19.75p 20.00p 31500
03/11/2011 19.25p 19.75p 18.60p 19.75p 15000
02/11/2011 18.50p 19.25p 18.50p 19.25p 15000
01/11/2011 18.00p 18.85p 18.00p 18.00p 0
31/10/2011 18.00p 18.85p 18.00p 18.00p 275
28/10/2011 18.00p 18.00p 17.88p 18.00p 4900
27/10/2011 17.50p 18.00p 17.00p 18.00p 630500
26/10/2011 17.50p 18.00p 17.50p 17.50p 0
25/10/2011 17.50p 18.00p 17.50p 17.50p 0
24/10/2011 17.50p 18.00p 17.50p 17.50p 25000
21/10/2011 18.50p 18.50p 17.49p 17.50p 5000
20/10/2011 19.50p 19.90p 18.50p 18.50p 4850
19/10/2011 20.00p 20.00p 19.00p 19.50p 2500
18/10/2011 20.50p 20.50p 18.00p 20.00p 12000
17/10/2011 20.50p 20.50p 20.00p 20.50p 3738
14/10/2011 20.50p 21.00p 19.00p 20.50p 0
13/10/2011 21.00p 21.00p 19.00p 20.50p 15357
12/10/2011 20.50p 20.50p 19.00p 20.50p 0
11/10/2011 20.50p 20.50p 19.00p 20.50p 10000
10/10/2011 20.50p 20.75p 20.50p 20.50p 0
07/10/2011 20.50p 20.75p 20.50p 20.50p 20000
06/10/2011 21.00p 23.00p 20.00p 20.50p 0
05/10/2011 21.00p 23.00p 20.00p 21.00p 0
04/10/2011 23.00p 23.00p 20.00p 21.00p 19000
03/10/2011 23.00p 23.00p 23.00p 23.00p 25000
30/09/2011 23.00p 23.00p 22.98p 23.00p 0
29/09/2011 23.00p 23.00p 22.98p 23.00p 4351
28/09/2011 23.00p 23.00p 21.75p 23.00p 0
27/09/2011 23.00p 23.00p 21.75p 23.00p 0
26/09/2011 23.00p 23.00p 21.75p 23.00p 0
23/09/2011 23.00p 23.00p 21.75p 23.00p 5000
22/09/2011 23.50p 23.50p 22.00p 23.00p 9000
21/09/2011 24.00p 24.00p 22.00p 23.50p 13000
20/09/2011 24.00p 24.00p 23.13p 24.00p 1100
19/09/2011 25.00p 25.00p 24.00p 24.00p 1250
16/09/2011 25.00p 25.00p 23.50p 25.00p 4412
15/09/2011 25.00p 26.00p 23.10p 25.00p 5112
14/09/2011 24.50p 28.00p 23.80p 25.00p 0
13/09/2011 25.00p 28.00p 23.80p 25.00p 0
12/09/2011 25.00p 28.00p 23.80p 25.00p 0
09/09/2011 25.00p 28.00p 23.80p 25.00p 63248
08/09/2011 22.50p 35.00p 20.75p 25.00p 61759
07/09/2011 35.00p 35.00p 34.00p 35.00p 0
06/09/2011 35.00p 35.00p 34.00p 35.00p 29
05/09/2011 35.00p 36.00p 34.00p 35.00p 0
02/09/2011 34.00p 36.00p 34.00p 35.00p 7500
01/09/2011 34.00p 35.20p 34.00p 34.00p 0
31/08/2011 34.00p 35.20p 34.00p 34.00p 0
30/08/2011 34.00p 35.20p 34.00p 34.00p 0
26/08/2011 34.00p 35.20p 34.00p 34.00p 0
25/08/2011 34.00p 35.20p 34.00p 34.00p 0
24/08/2011 34.00p 35.20p 34.00p 34.00p 0
23/08/2011 34.00p 35.20p 34.00p 34.00p 0
22/08/2011 34.00p 35.20p 34.00p 34.00p 0
19/08/2011 34.00p 35.20p 34.00p 34.00p 0
18/08/2011 34.00p 35.20p 34.00p 34.00p 0
17/08/2011 34.00p 35.20p 34.00p 34.00p 0
16/08/2011 34.00p 35.20p 34.00p 34.00p 486
15/08/2011 33.00p 35.88p 33.00p 34.00p 8519
12/08/2011 33.00p 33.00p 31.00p 33.00p 1050
11/08/2011 33.00p 33.00p 33.00p 33.00p 0
10/08/2011 33.00p 33.00p 31.02p 33.00p 0
09/08/2011 33.00p 33.00p 31.02p 33.00p 219
08/08/2011 33.00p 33.50p 32.00p 33.00p 0
05/08/2011 35.00p 36.00p 32.00p 33.50p 4000
04/08/2011 36.50p 36.50p 33.00p 36.00p 5545
03/08/2011 36.50p 36.50p 36.50p 36.50p 0
02/08/2011 36.50p 37.00p 36.50p 36.50p 3993
01/08/2011 36.50p 36.50p 36.50p 36.50p 0
29/07/2011 36.50p 36.50p 35.00p 36.50p 0
28/07/2011 36.50p 36.50p 35.00p 36.50p 3500
27/07/2011 40.00p 40.00p 35.00p 36.50p 24628
26/07/2011 41.50p 41.50p 38.00p 40.00p 5000
25/07/2011 42.00p 42.00p 38.00p 42.00p 30000
22/07/2011 42.00p 42.50p 42.00p 42.00p 2500
21/07/2011 43.00p 43.50p 41.10p 42.00p 9539
20/07/2011 42.50p 43.75p 41.00p 43.00p 12926
19/07/2011 42.50p 44.50p 41.50p 42.50p 0
18/07/2011 42.50p 44.50p 41.50p 42.50p 0
15/07/2011 42.50p 44.50p 41.50p 42.50p 0
14/07/2011 43.50p 44.50p 42.50p 42.50p 10000
13/07/2011 43.75p 45.20p 43.75p 44.00p 0
12/07/2011 44.00p 45.20p 44.00p 44.00p 0
11/07/2011 44.00p 45.20p 44.00p 44.00p 0
08/07/2011 44.00p 45.20p 44.00p 44.00p 750
07/07/2011 44.00p 44.00p 41.00p 44.00p 706
06/07/2011 44.00p 44.00p 44.00p 44.00p 58120
05/07/2011 44.00p 46.50p 41.00p 44.00p 0

*Close Price adjusted for both dividends and splits