Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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