Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2024 34.50p 35.00p 34.00p 34.50p 83
07/02/2024 34.50p 34.50p 34.25p 34.50p 0
06/02/2024 34.50p 34.99p 34.23p 34.50p 25623
05/02/2024 34.50p 35.00p 34.50p 34.50p 6000
02/02/2024 34.50p 34.50p 34.40p 34.50p 0
01/02/2024 34.50p 34.88p 34.50p 34.50p 2812
31/01/2024 34.00p 36.00p 34.00p 36.00p 13228
30/01/2024 34.00p 35.50p 33.40p 35.50p 0
29/01/2024 34.00p 35.50p 33.55p 35.50p 2039
26/01/2024 34.00p 35.50p 34.00p 35.50p 13942
25/01/2024 34.00p 35.50p 33.21p 35.50p 35295
24/01/2024 34.00p 35.50p 33.31p 35.50p 8050
23/01/2024 34.00p 38.00p 34.00p 35.50p 2
22/01/2024 34.00p 35.00p 33.28p 34.00p 72904
19/01/2024 34.00p 35.50p 33.04p 35.50p 91340
18/01/2024 34.00p 34.00p 33.00p 34.00p 48
17/01/2024 34.00p 34.70p 33.04p 34.00p 2
16/01/2024 34.00p 34.00p 33.28p 34.00p 4000
15/01/2024 34.00p 34.00p 33.28p 34.00p 2080
12/01/2024 34.00p 34.00p 33.00p 34.00p 7698
11/01/2024 34.00p 34.00p 33.40p 34.00p 0
10/01/2024 34.00p 35.00p 33.40p 34.00p 2000
09/01/2024 34.00p 34.00p 34.00p 34.00p 600
08/01/2024 34.00p 34.00p 33.31p 34.00p 97439
05/01/2024 34.00p 34.00p 34.00p 34.00p 10000
04/01/2024 34.00p 34.00p 33.25p 34.00p 25283
03/01/2024 34.00p 34.00p 33.35p 34.00p 17237
02/01/2024 34.00p 34.00p 33.35p 34.00p 6180
29/12/2023 34.00p 34.40p 33.31p 34.00p 38240
28/12/2023 34.00p 34.40p 34.00p 34.40p 10000
27/12/2023 34.00p 34.00p 33.60p 34.00p 11352
22/12/2023 34.00p 34.00p 33.40p 34.00p 0
21/12/2023 34.00p 34.00p 33.40p 34.00p 0
20/12/2023 34.00p 34.00p 33.31p 34.00p 1315
19/12/2023 34.00p 34.40p 34.00p 34.00p 10000
18/12/2023 34.00p 34.00p 33.00p 34.00p 98392
15/12/2023 34.00p 34.40p 33.00p 34.00p 18090
14/12/2023 34.00p 34.80p 33.35p 34.00p 18697
13/12/2023 34.00p 34.00p 33.40p 34.00p 0
12/12/2023 34.00p 34.00p 32.40p 34.00p 4693
11/12/2023 34.00p 34.90p 34.00p 34.00p 22000
08/12/2023 34.00p 34.00p 33.31p 34.00p 16611
07/12/2023 34.00p 34.00p 34.00p 34.00p 0
06/12/2023 34.00p 34.90p 34.00p 34.00p 25000
05/12/2023 34.00p 34.40p 34.00p 34.00p 0
04/12/2023 33.50p 34.00p 33.24p 34.00p 27919
01/12/2023 33.50p 33.50p 33.40p 33.50p 0
30/11/2023 33.50p 33.50p 33.12p 33.50p 2273
29/11/2023 33.50p 33.50p 33.12p 33.50p 1312
28/11/2023 33.50p 33.90p 33.12p 33.50p 12408
27/11/2023 33.00p 34.00p 33.00p 33.50p 32510
24/11/2023 32.50p 33.00p 32.00p 33.00p 1258248
23/11/2023 32.00p 33.00p 31.00p 32.00p 515
22/11/2023 31.50p 33.00p 31.50p 33.00p 35000
21/11/2023 32.50p 33.00p 30.75p 31.50p 342658
20/11/2023 40.00p 40.00p 38.00p 40.00p 2000
17/11/2023 40.00p 40.00p 39.60p 40.00p 0
16/11/2023 40.00p 40.00p 39.60p 40.00p 0
15/11/2023 40.00p 40.00p 38.20p 40.00p 113
14/11/2023 40.00p 40.00p 39.60p 40.00p 0
13/11/2023 40.00p 42.00p 38.04p 40.00p 19
10/11/2023 40.00p 40.00p 38.20p 40.00p 5000
09/11/2023 40.00p 40.00p 38.20p 40.00p 1105
08/11/2023 40.00p 42.00p 38.00p 40.00p 1246
07/11/2023 40.00p 40.00p 40.00p 40.00p 50000
06/11/2023 40.00p 40.00p 39.60p 40.00p 0
03/11/2023 40.00p 40.00p 39.60p 40.00p 0
02/11/2023 40.00p 40.00p 39.60p 40.00p 0
01/11/2023 40.00p 40.00p 38.84p 40.00p 7015
31/10/2023 40.00p 40.00p 39.60p 40.00p 0
30/10/2023 40.00p 40.00p 38.80p 40.00p 1489
27/10/2023 40.00p 40.00p 39.50p 40.00p 100000
26/10/2023 40.00p 40.50p 38.70p 40.00p 201700
25/10/2023 40.00p 40.00p 39.60p 40.00p 0
24/10/2023 40.00p 40.00p 40.00p 40.00p 6060
23/10/2023 40.00p 40.00p 38.58p 40.00p 6283
20/10/2023 40.00p 40.00p 38.58p 40.00p 12000
19/10/2023 40.00p 40.00p 38.58p 40.00p 8933
18/10/2023 40.50p 40.50p 38.73p 40.00p 1524
17/10/2023 40.50p 43.00p 40.50p 40.50p 9
16/10/2023 40.50p 40.75p 40.00p 40.50p 179015
13/10/2023 40.50p 40.50p 38.51p 40.50p 71773
12/10/2023 40.50p 41.50p 40.50p 40.50p 0
11/10/2023 40.50p 40.50p 38.51p 40.50p 938
10/10/2023 40.50p 41.50p 40.50p 40.50p 0
09/10/2023 40.50p 41.50p 40.50p 40.50p 0
06/10/2023 40.50p 41.50p 40.50p 40.50p 0
05/10/2023 40.50p 40.50p 38.51p 40.50p 4799
04/10/2023 40.50p 40.50p 40.50p 40.50p 50000
03/10/2023 40.50p 40.50p 38.11p 40.50p 79385
02/10/2023 40.50p 41.00p 40.50p 40.50p 765
29/09/2023 40.50p 41.00p 38.53p 40.50p 18600
28/09/2023 40.50p 41.50p 40.50p 40.50p 0
27/09/2023 40.50p 40.50p 38.51p 40.50p 50941
26/09/2023 40.50p 40.50p 38.11p 40.50p 26649
25/09/2023 40.50p 41.50p 40.50p 40.50p 0
22/09/2023 40.50p 41.50p 40.50p 40.50p 0
21/09/2023 40.50p 40.50p 38.51p 40.50p 13750
20/09/2023 40.50p 41.50p 40.50p 40.50p 0
19/09/2023 40.50p 40.50p 38.51p 40.50p 3063
18/09/2023 40.50p 41.00p 40.50p 40.50p 5000
15/09/2023 40.50p 40.50p 38.05p 40.50p 30651
14/09/2023 40.50p 41.50p 40.50p 40.50p 0
13/09/2023 40.50p 40.50p 38.51p 40.50p 27849
12/09/2023 40.50p 40.50p 38.51p 40.50p 1223
11/09/2023 40.50p 40.50p 40.00p 40.50p 17000
08/09/2023 40.50p 40.50p 38.51p 40.50p 350
07/09/2023 40.50p 40.50p 38.51p 40.50p 17847
06/09/2023 40.50p 40.50p 38.51p 40.50p 30769
05/09/2023 40.50p 40.50p 38.50p 40.50p 40470
04/09/2023 40.50p 41.00p 40.50p 40.50p 42
01/09/2023 40.50p 41.50p 40.50p 40.50p 0
31/08/2023 40.50p 41.50p 40.50p 40.50p 0
30/08/2023 40.50p 40.50p 38.00p 40.50p 36396
29/08/2023 40.50p 40.50p 37.00p 40.50p 335000
25/08/2023 40.50p 40.50p 38.00p 40.50p 5000
24/08/2023 40.50p 43.00p 38.20p 40.50p 49
23/08/2023 40.50p 43.00p 40.50p 40.50p 12
22/08/2023 40.50p 40.50p 39.00p 40.50p 26282
21/08/2023 40.50p 40.50p 38.20p 40.50p 5499
18/08/2023 40.50p 41.00p 38.25p 40.50p 29066
17/08/2023 40.50p 40.50p 38.25p 40.50p 56
16/08/2023 40.50p 40.50p 39.88p 40.50p 0
15/08/2023 40.50p 40.50p 38.78p 40.50p 3901
14/08/2023 39.50p 39.50p 38.36p 39.50p 0
11/08/2023 39.50p 39.50p 37.75p 39.50p 3896
10/08/2023 38.50p 41.25p 37.75p 39.50p 35614
09/08/2023 38.50p 40.00p 37.60p 38.50p 7587
08/08/2023 38.50p 38.50p 38.50p 38.50p 0
07/08/2023 38.50p 38.50p 37.55p 38.50p 9252
04/08/2023 38.50p 38.50p 38.50p 38.50p 0
03/08/2023 38.50p 38.50p 37.55p 38.50p 2197
02/08/2023 38.50p 38.50p 38.50p 38.50p 0
01/08/2023 38.50p 39.25p 37.50p 38.50p 219
31/07/2023 38.50p 40.00p 38.50p 38.50p 20
28/07/2023 38.50p 39.25p 38.50p 38.50p 650
27/07/2023 38.00p 39.12p 36.40p 38.50p 55141
26/07/2023 52.00p 52.00p 51.43p 52.00p 0
25/07/2023 52.00p 52.00p 51.43p 52.00p 0
24/07/2023 52.00p 52.00p 50.34p 51.00p 19453
21/07/2023 52.00p 52.00p 51.43p 52.00p 0
20/07/2023 52.00p 52.00p 52.00p 52.00p 9000
19/07/2023 52.00p 52.00p 51.67p 52.00p 0
18/07/2023 52.00p 52.00p 50.24p 52.00p 1784
17/07/2023 52.50p 52.50p 50.00p 50.00p 60327
14/07/2023 52.50p 52.50p 51.16p 52.50p 91334
13/07/2023 52.50p 52.50p 52.20p 52.50p 0
12/07/2023 52.50p 52.50p 51.16p 52.50p 5320
11/07/2023 52.50p 52.50p 51.18p 52.50p 65
10/07/2023 52.50p 52.50p 52.20p 52.50p 0
07/07/2023 52.50p 52.50p 52.20p 52.50p 0
06/07/2023 52.50p 52.50p 52.50p 52.50p 19
05/07/2023 52.50p 52.50p 51.00p 52.50p 11970
04/07/2023 52.50p 52.50p 51.86p 52.50p 0
03/07/2023 52.50p 52.50p 51.00p 52.50p 15025
30/06/2023 52.50p 52.50p 51.00p 52.50p 3000
29/06/2023 52.50p 52.50p 51.55p 52.50p 2798
28/06/2023 52.50p 52.50p 51.20p 52.50p 6000
27/06/2023 52.50p 53.70p 51.00p 52.50p 3931
26/06/2023 52.50p 53.70p 51.00p 52.50p 3004
23/06/2023 52.50p 52.50p 51.51p 52.50p 2913
22/06/2023 52.50p 54.00p 51.50p 52.50p 5836
21/06/2023 52.50p 52.50p 51.86p 52.50p 0
20/06/2023 52.50p 52.50p 51.50p 52.50p 3610
19/06/2023 52.50p 53.90p 51.00p 52.50p 1798
16/06/2023 52.00p 53.97p 49.80p 52.50p 3109
15/06/2023 52.00p 52.50p 51.33p 52.00p 4287
14/06/2023 52.00p 52.00p 51.33p 52.00p 1885
13/06/2023 52.00p 52.00p 51.33p 52.00p 1098
12/06/2023 52.00p 52.00p 51.20p 52.00p 6511
09/06/2023 52.50p 52.50p 51.57p 52.00p 0
08/06/2023 52.50p 52.50p 51.86p 52.50p 0
07/06/2023 52.00p 52.89p 52.00p 52.50p 8683
06/06/2023 51.00p 52.00p 50.75p 52.00p 10586
05/06/2023 51.00p 51.98p 50.00p 51.00p 39160
02/06/2023 51.00p 51.50p 50.00p 51.00p 2590
01/06/2023 51.00p 51.00p 49.00p 51.00p 8922
31/05/2023 50.50p 52.00p 49.00p 51.00p 110693
30/05/2023 51.50p 51.50p 49.00p 50.50p 9622
26/05/2023 51.50p 51.50p 49.00p 51.50p 21979
25/05/2023 51.50p 51.80p 50.26p 51.50p 90151
24/05/2023 53.00p 53.00p 51.35p 53.00p 3500
23/05/2023 56.00p 56.00p 51.00p 55.00p 133190
22/05/2023 61.50p 61.74p 60.00p 61.50p 3075
19/05/2023 61.50p 61.80p 61.50p 61.50p 34053
18/05/2023 61.50p 61.50p 61.00p 61.50p 0
17/05/2023 61.50p 61.50p 60.00p 61.50p 9474
16/05/2023 61.50p 61.50p 60.31p 61.50p 12402
15/05/2023 62.50p 62.50p 60.20p 61.50p 21932
12/05/2023 62.50p 62.50p 61.00p 62.50p 389
11/05/2023 62.50p 62.80p 62.50p 62.50p 0
10/05/2023 62.50p 62.80p 62.50p 62.50p 0
09/05/2023 62.50p 62.80p 62.50p 62.50p 0
05/05/2023 62.50p 62.80p 62.50p 62.50p 0
04/05/2023 62.50p 62.80p 62.50p 62.50p 0
03/05/2023 62.50p 62.80p 62.50p 62.50p 0
02/05/2023 63.00p 63.00p 62.00p 62.50p 152311
28/04/2023 63.00p 63.00p 62.10p 63.00p 4210
27/04/2023 63.00p 63.00p 62.00p 63.00p 138
26/04/2023 63.00p 63.00p 62.00p 63.00p 5928

*Close Price adjusted for both dividends and splits