Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2010 60.50p 60.50p 60.50p 60.50p 0
14/09/2010 60.50p 61.50p 59.57p 60.50p 20000
13/09/2010 60.50p 62.00p 60.50p 60.50p 16529
10/09/2010 59.00p 61.16p 59.00p 60.50p 179647
09/09/2010 60.50p 62.75p 54.00p 59.00p 86530
08/09/2010 51.50p 53.50p 51.50p 53.50p 10000
07/09/2010 51.50p 51.50p 50.00p 51.50p 20000
06/09/2010 52.00p 52.22p 51.00p 51.50p 9000
03/09/2010 52.50p 53.22p 51.00p 52.00p 8858
02/09/2010 54.50p 54.50p 51.00p 52.50p 17466
01/09/2010 54.50p 54.50p 53.00p 54.50p 10000
31/08/2010 48.50p 55.50p 48.50p 54.50p 34834
27/08/2010 46.00p 47.76p 46.00p 47.00p 84500
26/08/2010 47.50p 47.50p 46.00p 46.00p 20000
25/08/2010 46.00p 46.00p 45.00p 46.00p 14000
24/08/2010 46.50p 46.50p 45.00p 46.00p 2500
23/08/2010 46.50p 47.37p 45.00p 46.50p 7079
20/08/2010 48.50p 48.50p 46.00p 47.50p 5000
19/08/2010 48.50p 48.50p 48.50p 48.50p 90000
18/08/2010 48.50p 49.37p 48.50p 48.50p 517
17/08/2010 48.50p 49.37p 48.50p 48.50p 122
16/08/2010 49.00p 49.58p 48.50p 48.50p 15000
13/08/2010 49.00p 49.00p 49.00p 49.00p 0
12/08/2010 49.00p 49.40p 47.00p 49.00p 13217
11/08/2010 49.50p 49.50p 48.36p 49.00p 2500
10/08/2010 49.50p 49.50p 48.36p 49.50p 150
09/08/2010 49.50p 50.37p 48.36p 49.50p 4092
06/08/2010 49.50p 49.50p 49.50p 49.50p 0
05/08/2010 49.50p 49.50p 49.50p 49.50p 0
04/08/2010 49.50p 49.50p 48.36p 49.50p 9500
03/08/2010 49.50p 51.00p 49.50p 49.50p 76000
02/08/2010 44.00p 49.97p 44.00p 49.50p 41889
30/07/2010 44.00p 44.00p 43.24p 44.00p 452512
29/07/2010 43.50p 44.00p 43.50p 44.00p 25000
28/07/2010 43.50p 43.50p 42.48p 43.50p 750
27/07/2010 43.50p 43.50p 43.50p 43.50p 0
26/07/2010 43.50p 43.50p 43.50p 43.50p 0
23/07/2010 43.50p 44.25p 43.50p 43.50p 7015
22/07/2010 44.00p 44.50p 43.50p 43.50p 221
21/07/2010 44.00p 44.00p 43.24p 44.00p 499
20/07/2010 44.00p 44.50p 44.00p 44.00p 44500
19/07/2010 44.00p 44.00p 43.24p 44.00p 1000
16/07/2010 44.00p 44.00p 43.24p 44.00p 4580
15/07/2010 44.00p 44.98p 44.00p 44.00p 9673
14/07/2010 44.00p 44.00p 44.00p 44.00p 0
13/07/2010 44.00p 44.00p 44.00p 44.00p 0
12/07/2010 44.00p 44.00p 44.00p 44.00p 0
09/07/2010 44.00p 44.00p 44.00p 44.00p 0
08/07/2010 44.00p 44.75p 42.32p 44.00p 163994
07/07/2010 44.00p 44.34p 43.02p 44.00p 13960
06/07/2010 44.00p 44.34p 43.02p 44.00p 9260
05/07/2010 44.00p 44.34p 43.02p 44.00p 14252
02/07/2010 44.50p 44.50p 44.00p 44.00p 4471
01/07/2010 45.50p 45.50p 43.00p 44.50p 6800
30/06/2010 45.50p 45.50p 44.00p 45.50p 4515
29/06/2010 45.50p 45.50p 45.50p 45.50p 0
28/06/2010 45.50p 45.50p 45.50p 45.50p 0
25/06/2010 45.50p 45.50p 45.50p 45.50p 0
24/06/2010 45.50p 45.50p 44.03p 45.50p 557
23/06/2010 45.50p 45.50p 43.00p 45.50p 13000
22/06/2010 45.50p 45.50p 45.50p 45.50p 0
21/06/2010 45.50p 45.50p 45.50p 45.50p 422650
18/06/2010 45.50p 45.50p 45.50p 45.50p 1066
17/06/2010 46.50p 46.67p 44.00p 45.50p 15325
16/06/2010 46.00p 46.78p 46.00p 46.00p 5916
15/06/2010 46.00p 46.00p 46.00p 46.00p 214
14/06/2010 46.50p 46.78p 46.00p 46.00p 23739
11/06/2010 46.00p 46.50p 46.00p 46.00p 25000
10/06/2010 46.00p 46.00p 46.00p 46.00p 0
09/06/2010 45.00p 46.68p 45.00p 46.00p 22418
08/06/2010 45.50p 46.00p 44.00p 45.00p 17600
07/06/2010 45.00p 46.82p 44.50p 45.50p 101034
04/06/2010 46.00p 46.82p 44.00p 45.00p 49611
03/06/2010 44.00p 47.00p 44.00p 46.00p 236550
02/06/2010 39.50p 41.00p 38.36p 39.50p 13710
01/06/2010 39.50p 40.10p 39.50p 39.50p 7452
28/05/2010 38.50p 40.25p 38.00p 39.50p 142368
27/05/2010 38.50p 39.25p 38.50p 38.50p 30500
26/05/2010 38.50p 38.50p 37.00p 38.50p 25000
25/05/2010 38.50p 38.50p 37.50p 38.50p 3500
24/05/2010 38.50p 38.50p 38.50p 38.50p 0
21/05/2010 38.50p 38.50p 38.50p 38.50p 0
20/05/2010 38.50p 39.00p 37.00p 38.50p 0
19/05/2010 38.50p 38.50p 37.00p 38.50p 130000
18/05/2010 38.50p 38.50p 37.50p 38.50p 15629
17/05/2010 38.50p 40.00p 38.50p 38.50p 12224
14/05/2010 38.50p 38.50p 37.63p 38.50p 1250
13/05/2010 38.50p 38.50p 38.50p 38.50p 300000
12/05/2010 38.50p 38.50p 37.00p 38.50p 2000
11/05/2010 38.50p 40.00p 38.50p 38.50p 90408
10/05/2010 38.50p 38.50p 37.05p 38.50p 1308
07/05/2010 39.00p 39.00p 37.00p 38.50p 10000
06/05/2010 39.00p 39.00p 39.00p 39.00p 0
05/05/2010 39.50p 39.50p 38.48p 39.00p 6871
04/05/2010 39.00p 41.00p 39.00p 39.50p 9758
30/04/2010 39.50p 39.50p 38.63p 39.00p 5432
29/04/2010 40.50p 40.50p 39.50p 39.50p 0
28/04/2010 39.50p 39.50p 39.50p 39.50p 0
27/04/2010 39.00p 40.50p 38.62p 39.50p 8057
26/04/2010 39.00p 39.00p 39.00p 39.00p 0
23/04/2010 39.00p 39.00p 39.00p 39.00p 0
22/04/2010 39.00p 39.00p 39.00p 39.00p 0
21/04/2010 37.50p 39.00p 36.93p 39.00p 19500
20/04/2010 37.00p 39.00p 37.00p 37.50p 92566
19/04/2010 37.00p 37.00p 37.00p 37.00p 0
16/04/2010 37.00p 38.00p 36.02p 37.00p 120340
15/04/2010 37.00p 37.00p 36.96p 37.00p 500
14/04/2010 37.50p 37.50p 37.00p 37.00p 7657
13/04/2010 37.50p 37.50p 37.50p 37.50p 0
12/04/2010 37.50p 37.50p 36.00p 37.50p 3600
09/04/2010 36.50p 37.50p 35.05p 37.50p 22888
08/04/2010 37.50p 37.50p 35.00p 36.50p 7545
07/04/2010 38.00p 38.00p 37.00p 37.50p 105000
06/04/2010 38.00p 38.00p 38.00p 38.00p 0
01/04/2010 38.00p 38.00p 37.00p 38.00p 2289
31/03/2010 39.50p 39.50p 37.50p 38.00p 5000
30/03/2010 39.50p 39.50p 39.01p 39.50p 7800
29/03/2010 39.50p 39.50p 39.05p 39.50p 276
26/03/2010 39.50p 39.95p 39.00p 39.50p 78182
25/03/2010 36.00p 40.00p 36.00p 39.50p 327122
24/03/2010 34.00p 34.76p 33.00p 34.00p 4750
23/03/2010 33.50p 34.00p 32.00p 34.00p 1550
22/03/2010 33.50p 33.50p 33.50p 33.50p 0
19/03/2010 34.00p 34.00p 33.00p 33.50p 2800
18/03/2010 34.00p 34.00p 34.00p 34.00p 0
17/03/2010 35.50p 35.50p 32.00p 34.00p 10000
16/03/2010 35.50p 35.50p 35.50p 35.50p 0
15/03/2010 36.50p 36.50p 35.00p 35.50p 2014
12/03/2010 36.50p 37.37p 35.00p 36.50p 20000
11/03/2010 38.50p 38.50p 36.00p 36.50p 8000
10/03/2010 38.00p 38.50p 38.00p 38.50p 0
09/03/2010 38.00p 38.00p 38.00p 38.00p 0
08/03/2010 38.00p 38.00p 38.00p 38.00p 0
05/03/2010 38.00p 38.00p 38.00p 38.00p 0
04/03/2010 38.00p 38.00p 38.00p 38.00p 0
03/03/2010 38.50p 38.50p 37.00p 38.00p 4000
02/03/2010 38.50p 38.50p 38.50p 38.50p 0
01/03/2010 38.50p 38.92p 38.50p 38.50p 6359
26/02/2010 38.50p 38.50p 38.50p 38.50p 0
25/02/2010 38.50p 38.50p 38.50p 38.50p 0
24/02/2010 38.50p 38.92p 38.50p 38.50p 1410
23/02/2010 39.00p 39.00p 37.00p 38.50p 16000
22/02/2010 39.00p 39.00p 39.00p 39.00p 0
19/02/2010 39.00p 39.56p 39.00p 39.00p 2500
18/02/2010 40.00p 40.00p 38.00p 39.00p 2000
17/02/2010 40.00p 40.00p 40.00p 40.00p 0
16/02/2010 40.00p 40.00p 40.00p 40.00p 0
15/02/2010 40.00p 40.00p 40.00p 40.00p 0
12/02/2010 40.00p 40.00p 40.00p 40.00p 0
11/02/2010 40.00p 40.00p 40.00p 40.00p 0
10/02/2010 40.00p 40.00p 40.00p 40.00p 0
09/02/2010 40.00p 40.00p 38.00p 40.00p 3034
08/02/2010 40.00p 40.00p 40.00p 40.00p 0
05/02/2010 39.50p 40.00p 35.00p 40.00p 43729
04/02/2010 39.50p 39.50p 38.50p 39.50p 5000
03/02/2010 39.50p 41.00p 39.00p 39.50p 244000
02/02/2010 40.00p 40.00p 37.50p 39.50p 8500
01/02/2010 40.00p 40.00p 40.00p 40.00p 0
29/01/2010 40.00p 40.00p 40.00p 40.00p 0
28/01/2010 41.00p 41.00p 40.00p 40.00p 4000
27/01/2010 41.00p 41.00p 40.00p 41.00p 7500
26/01/2010 41.00p 41.00p 41.00p 41.00p 0
25/01/2010 41.00p 42.90p 41.00p 41.00p 9644
22/01/2010 39.00p 42.82p 39.00p 41.00p 20781
21/01/2010 36.00p 37.93p 35.90p 37.50p 30823
20/01/2010 36.00p 36.00p 36.00p 36.00p 0
19/01/2010 36.00p 36.00p 36.00p 36.00p 0
18/01/2010 36.00p 36.00p 36.00p 36.00p 0
15/01/2010 36.00p 36.00p 35.96p 36.00p 276
14/01/2010 36.00p 36.00p 36.00p 36.00p 0
13/01/2010 36.00p 36.00p 36.00p 36.00p 0
12/01/2010 35.50p 36.00p 35.50p 36.00p 0
11/01/2010 35.50p 35.50p 35.50p 35.50p 0
08/01/2010 35.50p 35.50p 35.50p 35.50p 0
07/01/2010 35.00p 35.80p 34.00p 35.50p 31708
06/01/2010 34.00p 36.00p 34.00p 35.00p 10000
05/01/2010 34.00p 34.00p 34.00p 34.00p 0
04/01/2010 34.00p 34.26p 33.00p 34.00p 13041
31/12/2009 34.00p 34.00p 34.00p 34.00p 2500
30/12/2009 34.00p 34.00p 34.00p 34.00p 1926
29/12/2009 34.00p 34.00p 34.00p 34.00p 0
24/12/2009 34.00p 34.00p 34.00p 34.00p 0
23/12/2009 35.00p 35.00p 34.00p 34.00p 0
22/12/2009 35.50p 35.50p 34.00p 35.00p 4369
21/12/2009 35.50p 35.50p 35.50p 35.50p 0
18/12/2009 35.50p 35.50p 34.10p 35.50p 1411
17/12/2009 35.50p 35.50p 35.50p 35.50p 0
16/12/2009 36.00p 36.00p 34.00p 35.50p 3000
15/12/2009 35.50p 35.89p 35.50p 35.50p 5333
14/12/2009 35.50p 36.50p 35.50p 36.00p 0
11/12/2009 37.50p 37.50p 35.00p 35.50p 5529
10/12/2009 39.50p 39.50p 37.00p 37.50p 2519
09/12/2009 39.50p 39.50p 39.50p 39.50p 0
08/12/2009 40.00p 40.00p 36.00p 39.50p 6000
07/12/2009 40.00p 40.00p 39.99p 40.00p 121
04/12/2009 40.00p 40.00p 40.00p 40.00p 0
03/12/2009 40.00p 40.00p 40.00p 40.00p 0
02/12/2009 40.00p 40.00p 40.00p 40.00p 0
01/12/2009 41.00p 41.00p 38.00p 40.00p 11849
30/11/2009 42.00p 42.00p 39.00p 41.00p 5000

*Close Price adjusted for both dividends and splits