Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2022 55.00p 55.91p 55.00p 55.00p 0
22/12/2022 55.00p 55.91p 55.00p 55.00p 0
21/12/2022 55.00p 55.50p 53.25p 55.00p 31982
20/12/2022 55.00p 56.00p 55.00p 55.00p 0
19/12/2022 55.00p 55.50p 55.00p 55.00p 5000
16/12/2022 55.00p 55.91p 55.00p 55.00p 0
15/12/2022 55.00p 55.00p 53.25p 55.00p 4518
14/12/2022 55.00p 55.00p 53.25p 55.00p 15000
13/12/2022 55.00p 57.00p 53.25p 55.00p 27116
12/12/2022 55.00p 55.00p 53.25p 55.00p 2172
09/12/2022 55.00p 55.25p 53.25p 55.00p 26218
08/12/2022 55.00p 55.00p 53.25p 55.00p 1197
07/12/2022 55.00p 55.00p 53.25p 55.00p 3775
06/12/2022 55.00p 55.00p 55.00p 55.00p 13622
05/12/2022 55.00p 57.00p 55.00p 55.00p 2
02/12/2022 55.00p 55.00p 54.40p 55.00p 3335
01/12/2022 55.00p 55.00p 55.00p 55.00p 10000
30/11/2022 55.50p 55.50p 53.10p 55.00p 17335
29/11/2022 55.50p 55.50p 55.50p 55.50p 0
28/11/2022 56.00p 57.14p 56.00p 56.00p 0
25/11/2022 56.00p 56.00p 54.00p 56.00p 1863
24/11/2022 56.50p 56.50p 54.00p 56.00p 20935
23/11/2022 56.50p 57.55p 55.00p 56.50p 1728
22/11/2022 56.50p 56.50p 55.00p 56.50p 4833
21/11/2022 57.50p 57.50p 55.00p 56.50p 43975
18/11/2022 57.50p 59.00p 56.31p 57.50p 2821
17/11/2022 57.50p 57.50p 57.00p 57.50p 1912
16/11/2022 57.50p 57.50p 57.00p 57.50p 3920
15/11/2022 57.50p 57.50p 57.00p 57.50p 5897
14/11/2022 57.50p 58.70p 57.00p 57.50p 13691
11/11/2022 54.50p 59.00p 54.20p 57.50p 70998
10/11/2022 54.50p 55.00p 54.20p 54.50p 7003
09/11/2022 54.50p 55.00p 54.50p 54.50p 261
08/11/2022 54.50p 54.50p 54.15p 54.50p 28006
07/11/2022 53.50p 54.84p 53.50p 54.50p 10000
04/11/2022 54.50p 54.74p 54.15p 54.50p 9294
03/11/2022 54.50p 54.50p 54.15p 54.50p 23788
02/11/2022 54.50p 55.00p 54.15p 54.50p 1694
01/11/2022 54.50p 55.00p 54.15p 54.50p 11104
31/10/2022 54.50p 54.62p 54.50p 54.50p 0
28/10/2022 54.50p 54.50p 54.00p 54.50p 2584
27/10/2022 54.00p 54.60p 53.00p 54.50p 21250
26/10/2022 54.00p 54.00p 53.00p 54.00p 5008
25/10/2022 54.00p 54.00p 53.91p 54.00p 0
24/10/2022 54.00p 54.70p 53.10p 54.00p 6609
21/10/2022 53.50p 54.00p 53.00p 54.00p 80000
20/10/2022 53.50p 53.87p 53.50p 53.50p 0
19/10/2022 53.50p 53.87p 53.50p 53.50p 0
18/10/2022 53.50p 53.87p 53.50p 53.50p 0
17/10/2022 53.50p 55.00p 53.50p 53.50p 365
14/10/2022 51.50p 53.50p 51.50p 53.50p 25791
13/10/2022 51.00p 52.00p 50.98p 51.50p 21300
12/10/2022 51.00p 51.00p 51.00p 51.00p 0
11/10/2022 51.00p 51.00p 51.00p 51.00p 0
10/10/2022 51.00p 51.00p 49.15p 51.00p 10000
07/10/2022 51.00p 51.00p 51.00p 51.00p 0
06/10/2022 50.50p 51.00p 50.00p 51.00p 50390
05/10/2022 50.50p 52.00p 50.50p 50.50p 2
04/10/2022 50.50p 50.50p 50.50p 50.50p 0
03/10/2022 50.50p 52.00p 49.15p 50.50p 38177
30/09/2022 51.00p 51.00p 49.00p 50.50p 7074
29/09/2022 52.50p 52.50p 50.00p 51.00p 19798
28/09/2022 52.50p 52.50p 52.00p 52.50p 12335
27/09/2022 54.50p 54.50p 52.50p 52.50p 2000
26/09/2022 58.50p 58.50p 54.50p 54.50p 23473
23/09/2022 58.50p 58.50p 58.50p 58.50p 0
22/09/2022 58.50p 58.50p 58.50p 58.50p 0
21/09/2022 59.00p 59.00p 57.97p 58.50p 3000
20/09/2022 59.00p 59.00p 59.00p 59.00p 0
19/09/2022 59.00p 59.00p 59.00p 59.00p 0
16/09/2022 59.00p 59.00p 59.00p 59.00p 0
15/09/2022 59.00p 59.00p 58.00p 59.00p 1475
14/09/2022 59.00p 59.00p 59.00p 59.00p 0
13/09/2022 59.00p 59.00p 58.10p 59.00p 5000
12/09/2022 59.00p 59.80p 58.10p 59.00p 5662
09/09/2022 59.00p 59.89p 58.10p 59.00p 25973
08/09/2022 61.00p 61.00p 58.20p 59.00p 17120
07/09/2022 61.00p 61.00p 60.10p 61.00p 1854
06/09/2022 61.00p 61.00p 61.00p 61.00p 0
05/09/2022 61.00p 62.00p 61.00p 61.00p 2
02/09/2022 61.00p 61.00p 61.00p 61.00p 0
01/09/2022 61.00p 62.00p 60.10p 61.00p 5700
31/08/2022 61.00p 61.00p 61.00p 61.00p 0
30/08/2022 61.00p 61.00p 60.90p 61.00p 2039
29/08/2022 61.00p 61.00p 60.00p 61.00p 3466
26/08/2022 61.00p 61.00p 60.00p 61.00p 3466
25/08/2022 61.00p 61.00p 60.00p 61.00p 5000
24/08/2022 63.00p 63.00p 60.00p 61.00p 5154
23/08/2022 63.00p 63.00p 63.00p 63.00p 0
22/08/2022 63.00p 63.00p 63.00p 63.00p 0
19/08/2022 63.00p 63.00p 63.00p 63.00p 0
18/08/2022 63.00p 63.00p 63.00p 63.00p 0
17/08/2022 63.00p 63.00p 61.08p 63.00p 4268
16/08/2022 63.00p 63.00p 63.00p 63.00p 0
15/08/2022 63.00p 63.00p 61.00p 63.00p 31531
12/08/2022 61.50p 63.00p 61.10p 63.00p 35475
11/08/2022 61.50p 62.25p 60.15p 61.50p 27512
10/08/2022 60.50p 62.00p 60.00p 60.50p 10202
09/08/2022 60.00p 60.60p 59.00p 60.50p 24002
08/08/2022 60.00p 60.00p 58.25p 60.00p 14000
05/08/2022 60.00p 60.00p 58.25p 60.00p 15266
04/08/2022 60.00p 60.00p 58.25p 60.00p 134138
03/08/2022 60.00p 60.00p 58.50p 60.00p 4000
02/08/2022 60.00p 60.89p 60.00p 60.00p 500
01/08/2022 60.00p 60.00p 60.00p 60.00p 0
29/07/2022 61.50p 61.50p 60.00p 60.00p 3250
28/07/2022 61.50p 61.50p 60.00p 61.50p 6263
27/07/2022 61.00p 62.00p 61.00p 61.00p 2
26/07/2022 61.00p 62.00p 61.00p 61.00p 4117
25/07/2022 61.00p 62.00p 61.00p 61.00p 22569
22/07/2022 61.00p 62.00p 61.00p 61.00p 255
21/07/2022 61.00p 61.00p 61.00p 61.00p 0
20/07/2022 61.00p 62.00p 61.00p 61.00p 3
19/07/2022 61.00p 61.00p 61.00p 61.00p 7500
18/07/2022 61.00p 62.00p 61.00p 61.00p 1
15/07/2022 61.50p 61.50p 60.25p 61.00p 3696
14/07/2022 61.50p 61.50p 60.00p 61.50p 1915
13/07/2022 61.50p 63.00p 61.50p 61.50p 5
12/07/2022 61.50p 61.50p 61.50p 61.50p 0
11/07/2022 61.50p 63.00p 60.38p 61.50p 57429
08/07/2022 61.50p 63.00p 60.50p 61.50p 4001
07/07/2022 61.50p 63.00p 61.50p 61.50p 6
06/07/2022 63.00p 63.00p 61.50p 61.50p 9530
05/07/2022 64.50p 64.50p 63.00p 63.00p 3000
04/07/2022 64.50p 64.50p 64.50p 64.50p 0
01/07/2022 64.50p 64.50p 64.50p 64.50p 0
30/06/2022 67.50p 67.50p 63.00p 64.50p 8217
29/06/2022 66.50p 66.50p 66.00p 66.00p 2500
28/06/2022 66.50p 66.50p 66.50p 66.50p 30
27/06/2022 66.50p 66.50p 66.50p 66.50p 0
24/06/2022 66.50p 66.50p 65.31p 66.50p 10000
23/06/2022 66.50p 66.50p 66.50p 66.50p 0
22/06/2022 66.50p 66.50p 66.50p 66.50p 0
21/06/2022 66.50p 66.50p 64.50p 66.50p 389
20/06/2022 66.50p 66.50p 66.05p 66.50p 1937
17/06/2022 66.50p 66.70p 66.00p 66.50p 3525
16/06/2022 67.50p 67.50p 66.05p 66.50p 2066
15/06/2022 68.00p 68.00p 67.50p 67.50p 0
14/06/2022 68.50p 68.50p 67.25p 68.00p 8083
13/06/2022 68.50p 69.00p 67.36p 68.50p 23559
10/06/2022 68.50p 68.80p 68.00p 68.50p 15378
09/06/2022 68.00p 68.80p 67.50p 68.50p 13030
08/06/2022 68.00p 68.96p 68.00p 68.00p 2536
07/06/2022 66.00p 68.96p 66.00p 68.00p 48108
06/06/2022 65.50p 67.00p 65.00p 66.00p 72906
03/06/2022 65.50p 65.50p 65.50p 65.50p 0
02/06/2022 65.50p 65.50p 65.50p 65.50p 0
01/06/2022 65.50p 65.50p 65.50p 65.50p 0
31/05/2022 65.50p 65.50p 65.50p 65.50p 0
30/05/2022 65.50p 65.50p 65.00p 65.50p 5000
27/05/2022 67.00p 67.00p 65.50p 65.50p 8501
26/05/2022 68.50p 70.00p 65.30p 67.00p 20802
25/05/2022 68.50p 68.50p 68.50p 68.50p 0
24/05/2022 68.50p 68.50p 68.50p 68.50p 0
23/05/2022 68.50p 68.50p 68.50p 68.50p 0
20/05/2022 68.50p 68.50p 67.00p 68.50p 4000
19/05/2022 68.50p 68.50p 67.00p 68.50p 3500
18/05/2022 68.50p 68.50p 68.50p 68.50p 0
17/05/2022 69.00p 69.00p 67.66p 68.50p 20000
16/05/2022 69.00p 70.00p 67.88p 69.00p 16868
13/05/2022 69.00p 69.00p 69.00p 69.00p 0
12/05/2022 71.00p 72.00p 67.00p 69.00p 11422
11/05/2022 69.00p 70.00p 68.11p 69.00p 5497
10/05/2022 71.00p 72.00p 68.00p 69.00p 10971
09/05/2022 71.00p 72.00p 70.00p 71.00p 5200
06/05/2022 71.50p 73.00p 70.00p 71.00p 5317
05/05/2022 71.50p 73.00p 70.15p 71.50p 2974
04/05/2022 71.50p 72.00p 71.50p 71.50p 5000
03/05/2022 71.50p 73.00p 70.15p 71.50p 3021
02/05/2022 71.50p 71.50p 71.00p 71.50p 2284
29/04/2022 71.50p 71.50p 71.00p 71.50p 2284
28/04/2022 72.50p 73.00p 71.50p 71.50p 4122
27/04/2022 73.50p 74.00p 72.50p 72.50p 4720
26/04/2022 73.50p 74.00p 73.50p 73.50p 1835
25/04/2022 73.50p 74.00p 73.10p 73.50p 7238
22/04/2022 73.50p 74.00p 73.25p 73.50p 17695
21/04/2022 76.00p 76.00p 73.50p 73.50p 22994
20/04/2022 76.00p 77.00p 74.40p 76.00p 22500
19/04/2022 76.00p 77.00p 74.40p 76.00p 91643
18/04/2022 76.50p 77.00p 75.00p 76.00p 18053
15/04/2022 76.50p 77.00p 75.00p 76.00p 18053
14/04/2022 76.50p 77.00p 75.00p 76.00p 18053
13/04/2022 76.00p 78.00p 76.00p 76.50p 2506
12/04/2022 76.00p 77.00p 76.00p 76.00p 2500
11/04/2022 76.00p 77.00p 74.00p 76.00p 4023
08/04/2022 76.00p 76.00p 76.00p 76.00p 0
07/04/2022 77.00p 78.00p 74.11p 76.00p 53039
06/04/2022 77.00p 78.00p 76.00p 77.00p 10000
05/04/2022 77.50p 78.00p 76.00p 77.00p 2997
04/04/2022 77.50p 78.00p 76.00p 77.50p 85006
01/04/2022 77.50p 77.50p 76.26p 77.50p 21500
31/03/2022 77.50p 77.50p 76.26p 77.50p 16441
30/03/2022 77.50p 77.50p 76.26p 77.50p 13992
29/03/2022 77.50p 77.50p 77.50p 77.50p 0
28/03/2022 77.50p 77.50p 77.50p 77.50p 3004
25/03/2022 77.50p 77.50p 77.50p 77.50p 0
24/03/2022 77.50p 77.50p 76.38p 77.50p 8867
23/03/2022 77.50p 77.50p 76.50p 77.50p 11000
22/03/2022 77.50p 77.50p 76.38p 77.50p 5000
21/03/2022 81.50p 81.50p 76.21p 77.50p 105445

*Close Price adjusted for both dividends and splits