Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2010 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
27/11/2009 42.00p 42.00p 42.00p 42.00p 0
26/11/2009 42.00p 42.00p 42.00p 42.00p 0
25/11/2009 42.00p 42.00p 42.00p 42.00p 0
24/11/2009 42.00p 42.00p 42.00p 42.00p 0
23/11/2009 42.00p 42.00p 42.00p 42.00p 0
20/11/2009 43.50p 44.49p 40.00p 42.00p 68750
19/11/2009 43.50p 43.50p 42.36p 43.50p 12500
18/11/2009 43.50p 44.50p 43.50p 43.50p 7500
17/11/2009 43.50p 43.50p 43.50p 43.50p 0
16/11/2009 43.50p 43.50p 42.00p 43.50p 7000
13/11/2009 42.00p 43.50p 42.00p 43.50p 51613
12/11/2009 43.00p 43.00p 40.00p 43.00p 13000
11/11/2009 43.00p 43.80p 43.00p 43.00p 5147
10/11/2009 43.00p 43.00p 43.00p 43.00p 0
09/11/2009 43.00p 43.00p 41.00p 43.00p 5675
06/11/2009 43.00p 43.00p 43.00p 43.00p 0
05/11/2009 43.00p 43.00p 43.00p 43.00p 0
04/11/2009 43.50p 43.00p 42.00p 43.00p 8500
03/11/2009 43.50p 43.50p 42.00p 43.50p 9920
02/11/2009 43.50p 43.50p 43.50p 43.50p 0
30/10/2009 43.50p 43.50p 43.50p 43.50p 0
29/10/2009 44.50p 44.48p 43.50p 43.50p 10221
28/10/2009 44.50p 44.50p 44.50p 44.50p 0
27/10/2009 44.50p 44.50p 44.50p 44.50p 0
26/10/2009 44.50p 44.50p 44.00p 44.50p 9710
23/10/2009 44.50p 44.50p 44.50p 44.50p 0
22/10/2009 44.50p 44.50p 44.45p 44.50p 6246
21/10/2009 44.50p 44.50p 44.11p 44.50p 1660
20/10/2009 44.50p 44.50p 44.45p 44.50p 12162
19/10/2009 44.50p 44.50p 44.11p 44.50p 3602
16/10/2009 44.50p 44.50p 44.50p 44.50p 12000
15/10/2009 44.00p 44.95p 44.50p 44.50p 21000
14/10/2009 44.00p 44.00p 44.00p 44.00p 0
13/10/2009 44.00p 44.00p 44.00p 44.00p 25000
12/10/2009 44.00p 45.00p 43.22p 44.00p 8250
09/10/2009 43.50p 44.00p 43.50p 44.00p 0
08/10/2009 43.50p 44.25p 43.50p 43.50p 600
07/10/2009 42.50p 43.50p 42.50p 43.50p 4740
06/10/2009 37.00p 38.00p 37.00p 38.00p 0
05/10/2009 35.50p 37.00p 35.50p 37.00p 0
02/10/2009 39.00p 39.00p 35.50p 35.50p 20000
01/10/2009 40.00p 40.00p 40.00p 40.00p 0
30/09/2009 40.00p 40.00p 40.00p 40.00p 0
29/09/2009 40.00p 40.00p 38.44p 40.00p 2112
28/09/2009 40.00p 40.00p 38.44p 40.00p 518
25/09/2009 41.50p 41.50p 41.00p 41.00p 0
24/09/2009 43.00p 43.00p 41.50p 41.50p 0
23/09/2009 44.50p 44.50p 43.50p 43.50p 3259
22/09/2009 40.50p 49.90p 43.00p 45.50p 22662
21/09/2009 34.00p 41.00p 36.31p 40.50p 116303

*Close Price adjusted for both dividends and splits