Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/07/2024 38.50p 39.40p 38.50p 38.50p 0
26/07/2024 37.00p 39.40p 37.00p 38.50p 54691
25/07/2024 39.00p 40.00p 35.15p 37.00p 9879
24/07/2024 40.00p 41.00p 39.30p 40.00p 55706
23/07/2024 40.00p 41.00p 40.00p 40.00p 1
22/07/2024 40.00p 41.00p 40.00p 40.00p 2
19/07/2024 41.50p 41.50p 39.26p 40.00p 70303
18/07/2024 40.50p 40.50p 39.28p 40.50p 4143
17/07/2024 40.50p 40.50p 39.50p 40.50p 0
16/07/2024 40.50p 40.50p 39.50p 40.50p 0
15/07/2024 40.50p 40.50p 39.26p 40.50p 2451
12/07/2024 40.50p 40.50p 39.22p 40.50p 2242
11/07/2024 40.50p 40.50p 39.22p 40.50p 2345
10/07/2024 40.50p 40.50p 39.50p 40.50p 0
09/07/2024 40.50p 40.50p 39.20p 40.50p 3400
08/07/2024 40.50p 40.50p 39.78p 40.50p 3825
05/07/2024 40.50p 40.50p 39.78p 40.50p 3400
04/07/2024 40.50p 40.50p 40.08p 40.50p 11334
03/07/2024 40.50p 40.50p 39.00p 40.50p 4
02/07/2024 40.50p 40.50p 40.33p 40.50p 3400
01/07/2024 40.50p 41.40p 40.50p 40.50p 10721
28/06/2024 40.50p 41.40p 40.50p 40.50p 9277
27/06/2024 40.50p 40.50p 40.08p 40.50p 8954
26/06/2024 40.50p 40.50p 39.50p 40.50p 0
25/06/2024 40.50p 40.50p 40.33p 40.50p 3600
24/06/2024 40.50p 41.55p 40.50p 40.50p 1805
21/06/2024 40.50p 40.50p 40.08p 40.50p 37321
20/06/2024 40.50p 40.50p 40.38p 40.50p 2273
19/06/2024 40.50p 40.50p 39.50p 40.50p 0
18/06/2024 40.50p 40.50p 40.38p 40.50p 4863
17/06/2024 40.50p 42.00p 40.38p 40.50p 3140
14/06/2024 40.50p 41.60p 40.33p 40.50p 17373
13/06/2024 40.50p 41.60p 40.50p 40.50p 574
12/06/2024 40.50p 40.50p 40.38p 40.50p 7235
11/06/2024 40.50p 41.64p 39.00p 40.50p 14008
10/06/2024 40.50p 40.50p 40.31p 40.50p 5199
07/06/2024 40.50p 42.00p 39.98p 40.50p 6999
06/06/2024 40.50p 40.50p 39.50p 40.50p 0
05/06/2024 38.50p 40.50p 38.50p 40.50p 36000
04/06/2024 38.50p 39.98p 37.00p 37.40p 40498
03/06/2024 38.50p 39.98p 37.90p 38.50p 68263
31/05/2024 38.50p 39.50p 38.50p 38.50p 6271
30/05/2024 38.50p 38.70p 37.90p 38.50p 89882
29/05/2024 39.00p 39.00p 38.60p 39.00p 8990
28/05/2024 39.00p 39.00p 38.60p 39.00p 13667
24/05/2024 39.00p 39.00p 38.50p 39.00p 13965
23/05/2024 39.00p 39.70p 38.24p 39.00p 28313
22/05/2024 39.50p 40.97p 38.69p 40.00p 71939
21/05/2024 39.50p 41.00p 38.61p 39.50p 36019
20/05/2024 39.50p 41.00p 39.21p 39.50p 10275
17/05/2024 39.50p 39.50p 39.50p 39.50p 15178
16/05/2024 39.50p 41.00p 39.50p 39.50p 1046
15/05/2024 39.50p 41.00p 38.00p 39.50p 63
14/05/2024 39.50p 41.00p 39.50p 39.50p 82
13/05/2024 39.50p 40.64p 38.00p 39.50p 2787
10/05/2024 40.00p 40.00p 38.78p 39.50p 3000
09/05/2024 40.00p 40.98p 38.66p 40.00p 17264
08/05/2024 38.00p 39.00p 37.24p 39.00p 43928
07/05/2024 38.00p 38.49p 37.24p 38.00p 9815
03/05/2024 38.00p 38.33p 38.00p 38.00p 0
02/05/2024 38.00p 38.00p 37.24p 38.00p 3427
01/05/2024 38.00p 38.00p 37.24p 38.00p 277
30/04/2024 38.00p 38.00p 37.25p 38.00p 8344
29/04/2024 38.00p 38.49p 37.20p 38.00p 15158
26/04/2024 38.00p 38.00p 37.26p 38.00p 10154
25/04/2024 38.00p 38.33p 38.00p 38.00p 0
24/04/2024 38.00p 38.00p 37.24p 38.00p 1231
23/04/2024 37.50p 38.33p 37.50p 38.00p 0
22/04/2024 36.50p 38.00p 36.50p 37.50p 10000
19/04/2024 35.50p 36.50p 35.00p 36.50p 208884
18/04/2024 35.50p 35.50p 35.40p 35.50p 0
17/04/2024 35.50p 35.99p 35.50p 35.50p 5000
16/04/2024 35.50p 35.99p 35.12p 35.50p 1632
15/04/2024 35.50p 35.50p 35.40p 35.50p 0
12/04/2024 35.50p 35.99p 35.35p 35.50p 56216
11/04/2024 35.50p 35.50p 35.25p 35.50p 120000
10/04/2024 35.50p 36.00p 35.00p 35.50p 30048
09/04/2024 35.50p 36.00p 35.00p 35.50p 12154
08/04/2024 35.50p 36.00p 35.00p 36.00p 4207
05/04/2024 36.50p 36.50p 35.00p 35.50p 58943
04/04/2024 36.50p 37.00p 35.00p 36.50p 2
03/04/2024 36.50p 37.00p 35.00p 36.50p 1307
02/04/2024 36.50p 36.50p 35.18p 36.50p 3286
28/03/2024 36.50p 38.00p 35.50p 36.50p 53407
27/03/2024 36.50p 38.00p 35.65p 36.50p 34024
26/03/2024 36.50p 36.50p 35.65p 36.50p 702
25/03/2024 36.50p 36.50p 36.31p 36.50p 7987
22/03/2024 36.50p 36.50p 36.31p 36.50p 3285
21/03/2024 36.50p 37.00p 36.35p 36.50p 15763
20/03/2024 36.50p 36.50p 36.50p 36.50p 718
19/03/2024 36.50p 37.00p 36.50p 36.50p 12142
18/03/2024 36.50p 37.97p 36.25p 36.50p 3944
15/03/2024 36.50p 36.50p 36.17p 36.50p 3203
14/03/2024 36.50p 36.71p 36.50p 36.50p 0
13/03/2024 36.50p 36.71p 36.50p 36.50p 0
12/03/2024 36.50p 36.71p 36.50p 36.50p 0
11/03/2024 36.50p 37.00p 35.83p 36.50p 98534
08/03/2024 36.50p 36.50p 36.25p 36.50p 500
07/03/2024 36.50p 36.50p 35.77p 36.50p 19450
06/03/2024 36.50p 36.71p 36.50p 36.50p 0
05/03/2024 36.50p 37.85p 36.50p 36.50p 5000
04/03/2024 36.50p 37.00p 36.17p 37.00p 47270
01/03/2024 36.50p 36.50p 35.55p 36.50p 15000
29/02/2024 36.50p 36.71p 36.50p 36.50p 0
28/02/2024 36.50p 36.71p 36.50p 36.50p 0
27/02/2024 36.50p 36.50p 36.17p 36.50p 100
26/02/2024 36.50p 36.71p 36.50p 36.50p 0
23/02/2024 36.50p 36.50p 36.16p 36.50p 5689
22/02/2024 36.50p 37.00p 36.16p 36.50p 20554
21/02/2024 36.50p 36.50p 35.55p 36.50p 57
20/02/2024 36.50p 36.71p 36.50p 36.50p 0
19/02/2024 36.50p 37.90p 36.50p 36.50p 7921
16/02/2024 36.50p 37.00p 36.03p 36.50p 6606
15/02/2024 36.00p 37.00p 35.55p 37.00p 24715
14/02/2024 36.00p 36.60p 36.00p 36.00p 110471
13/02/2024 36.00p 37.40p 34.44p 36.00p 10228
12/02/2024 34.50p 38.00p 34.50p 36.00p 8430
09/02/2024 34.50p 35.00p 34.50p 34.50p 5000
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

*Close Price adjusted for both dividends and splits