Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
04/07/2011 46.50p 46.50p 41.00p 44.00p 5765
01/07/2011 46.50p 46.50p 45.00p 46.50p 251
30/06/2011 46.50p 47.50p 45.00p 46.50p 0
29/06/2011 46.50p 47.50p 45.00p 46.50p 0
28/06/2011 47.50p 47.50p 45.00p 46.50p 5000
27/06/2011 47.50p 48.71p 47.00p 47.50p 0
24/06/2011 47.00p 48.71p 47.00p 47.50p 2017
23/06/2011 47.00p 49.00p 46.00p 47.00p 0
22/06/2011 49.00p 49.00p 46.00p 47.00p 2000
21/06/2011 50.00p 50.00p 47.50p 49.00p 0
20/06/2011 50.00p 50.00p 47.50p 50.00p 5800
17/06/2011 50.00p 51.00p 50.00p 50.00p 0
16/06/2011 51.00p 51.00p 50.00p 50.00p 2500
15/06/2011 51.00p 51.00p 50.10p 51.00p 12400
14/06/2011 51.00p 51.00p 50.10p 51.00p 2000
13/06/2011 51.00p 51.00p 51.00p 51.00p 0
10/06/2011 51.00p 53.67p 51.00p 51.00p 0
09/06/2011 52.00p 53.67p 51.00p 51.00p 0
08/06/2011 52.00p 53.67p 51.00p 52.00p 0
07/06/2011 51.00p 53.67p 51.00p 52.00p 5000
06/06/2011 51.00p 53.00p 48.30p 51.00p 4500
03/06/2011 51.00p 51.00p 51.00p 51.00p 0
02/06/2011 51.00p 52.00p 48.30p 51.00p 0
01/06/2011 51.00p 52.00p 48.30p 51.00p 0
31/05/2011 51.00p 52.00p 48.30p 51.00p 0
27/05/2011 51.00p 52.00p 48.30p 51.00p 0
26/05/2011 52.00p 52.00p 48.30p 51.00p 2949
25/05/2011 52.00p 52.00p 46.00p 52.00p 40000
24/05/2011 52.00p 54.60p 51.00p 52.00p 0
23/05/2011 53.00p 54.60p 51.00p 52.00p 14477
20/05/2011 53.00p 54.60p 53.00p 53.00p 134
19/05/2011 53.00p 53.00p 51.00p 53.00p 0
18/05/2011 53.00p 53.00p 51.00p 53.00p 0
17/05/2011 53.00p 53.00p 51.00p 53.00p 5000
16/05/2011 53.00p 54.40p 53.00p 53.00p 3500
13/05/2011 53.00p 53.00p 53.00p 53.00p 0
12/05/2011 52.00p 54.00p 51.00p 53.00p 0
11/05/2011 53.00p 54.00p 51.00p 53.00p 596566
10/05/2011 53.00p 54.04p 53.00p 53.00p 1812
09/05/2011 52.00p 53.00p 51.00p 53.00p 0
06/05/2011 52.00p 53.00p 51.00p 53.00p 13000
05/05/2011 53.00p 53.00p 51.00p 52.00p 14000
04/05/2011 53.00p 53.80p 53.00p 53.00p 5000
03/05/2011 53.00p 54.00p 51.04p 53.00p 0
28/04/2011 53.00p 54.00p 51.04p 53.00p 0
27/04/2011 53.00p 54.00p 51.04p 53.00p 0
26/04/2011 53.00p 54.00p 51.04p 53.00p 5803
21/04/2011 53.00p 53.50p 51.04p 53.00p 0
20/04/2011 53.00p 53.50p 51.04p 53.00p 0
19/04/2011 52.50p 53.50p 51.04p 53.00p 11359
18/04/2011 52.50p 55.00p 50.00p 52.50p 102363
15/04/2011 53.50p 53.50p 49.00p 52.50p 13000
14/04/2011 53.50p 53.50p 52.00p 53.50p 17642
13/04/2011 54.50p 56.45p 54.50p 54.50p 0
12/04/2011 54.50p 56.45p 54.50p 54.50p 1755
11/04/2011 53.00p 54.50p 50.00p 54.50p 0
08/04/2011 53.00p 54.00p 50.00p 53.00p 0
07/04/2011 53.50p 54.00p 50.00p 53.00p 34282
06/04/2011 53.00p 54.00p 53.00p 53.00p 2000
05/04/2011 57.50p 57.50p 50.50p 53.00p 51849
04/04/2011 58.00p 59.90p 55.00p 57.50p 15228
01/04/2011 57.50p 58.00p 54.50p 58.00p 35268
31/03/2011 65.50p 67.00p 56.00p 58.50p 219541
30/03/2011 67.00p 69.40p 67.00p 67.00p 4282
29/03/2011 67.00p 67.00p 65.50p 67.00p 5452
28/03/2011 64.50p 67.00p 64.00p 67.00p 337622
25/03/2011 65.00p 66.00p 65.00p 65.00p 12000
24/03/2011 65.00p 65.00p 64.00p 65.00p 0
23/03/2011 65.00p 65.00p 64.00p 65.00p 40000
22/03/2011 65.00p 65.00p 64.50p 65.00p 0
21/03/2011 65.00p 65.00p 64.50p 65.00p 15000
18/03/2011 65.00p 65.00p 64.50p 65.00p 0
17/03/2011 65.00p 65.00p 64.50p 65.00p 550
16/03/2011 65.00p 65.50p 64.00p 65.00p 0
15/03/2011 65.50p 65.50p 64.00p 65.50p 13000
14/03/2011 65.50p 65.50p 64.45p 65.50p 0
11/03/2011 65.50p 65.50p 64.45p 65.50p 0
10/03/2011 65.00p 65.50p 64.45p 65.50p 2362
09/03/2011 65.50p 65.50p 64.25p 65.50p 0
08/03/2011 62.50p 65.50p 64.25p 65.50p 58159
07/03/2011 62.50p 64.50p 62.50p 62.50p 0
04/03/2011 62.50p 64.50p 62.50p 62.50p 28
03/03/2011 62.50p 64.25p 62.50p 62.50p 10000
02/03/2011 64.00p 64.45p 60.00p 62.50p 23000
01/03/2011 64.50p 64.50p 62.25p 64.00p 0
28/02/2011 65.00p 64.50p 62.25p 64.50p 9000
25/02/2011 65.00p 66.00p 64.50p 65.00p 0
24/02/2011 65.00p 66.00p 64.50p 66.00p 9700
23/02/2011 66.25p 66.25p 64.50p 66.25p 0
22/02/2011 66.25p 66.25p 64.50p 66.25p 9276
21/02/2011 66.25p 66.25p 64.50p 66.25p 2000
18/02/2011 66.25p 66.25p 64.50p 66.25p 300085
17/02/2011 66.75p 66.25p 65.50p 66.25p 100000
16/02/2011 66.75p 67.70p 66.00p 66.75p 1775
15/02/2011 66.75p 67.70p 66.50p 66.75p 0
14/02/2011 67.75p 67.70p 66.50p 66.75p 45276
11/02/2011 66.50p 67.25p 66.00p 67.25p 152602
10/02/2011 67.00p 67.25p 66.03p 67.25p 5050
09/02/2011 70.50p 70.50p 66.60p 68.50p 7883
08/02/2011 67.00p 68.50p 66.60p 68.50p 11000
07/02/2011 70.00p 70.95p 66.20p 68.50p 22408
04/02/2011 69.50p 69.50p 67.50p 67.50p 121
03/02/2011 65.83p 69.50p 65.83p 67.50p 3117
02/02/2011 64.67p 67.50p 64.67p 67.50p 16166
01/02/2011 66.50p 67.64p 64.48p 66.00p 70124
31/01/2011 64.50p 67.95p 63.25p 66.50p 72846
28/01/2011 60.50p 61.00p 59.67p 61.00p 20000
27/01/2011 60.00p 60.50p 60.00p 60.50p 0
26/01/2011 59.00p 61.00p 59.00p 60.50p 33000
25/01/2011 58.00p 60.00p 58.00p 59.00p 14400
24/01/2011 57.00p 59.00p 54.00p 58.00p 50787
21/01/2011 57.00p 57.00p 57.00p 57.00p 0
20/01/2011 57.00p 58.50p 57.00p 57.00p 5000
19/01/2011 57.00p 57.00p 56.50p 57.00p 6000
18/01/2011 55.50p 59.00p 55.50p 57.00p 5000
17/01/2011 57.50p 58.00p 55.50p 55.50p 60000
14/01/2011 57.70p 57.70p 55.00p 55.00p 323
13/01/2011 58.00p 58.00p 55.00p 55.00p 0
12/01/2011 58.00p 58.00p 55.00p 55.00p 5000
11/01/2011 54.00p 56.00p 53.00p 55.00p 0
10/01/2011 54.00p 56.00p 53.00p 55.00p 40764
07/01/2011 54.00p 56.00p 54.00p 54.00p 8500

*Close Price adjusted for both dividends and splits