Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/04/2021 51.25p 56.95p 51.25p 56.00p 58741
07/04/2021 51.00p 51.25p 50.55p 51.25p 10000
06/04/2021 51.00p 51.98p 50.20p 51.00p 54252
01/04/2021 51.00p 51.40p 50.10p 51.00p 19548
31/03/2021 51.00p 51.00p 51.00p 51.00p 0
30/03/2021 50.00p 51.40p 50.00p 51.00p 1500
29/03/2021 50.00p 50.60p 50.00p 50.00p 6999
26/03/2021 50.00p 50.70p 49.57p 50.00p 71446
25/03/2021 49.50p 50.00p 49.45p 50.00p 5905
24/03/2021 49.50p 50.65p 49.50p 49.50p 11822
23/03/2021 49.50p 49.50p 49.31p 49.50p 3500
22/03/2021 49.50p 50.69p 49.31p 49.50p 21065
19/03/2021 49.50p 49.50p 49.31p 49.50p 395
18/03/2021 50.50p 50.75p 49.31p 49.50p 41155
17/03/2021 49.00p 51.70p 48.96p 50.50p 21483
16/03/2021 48.00p 48.90p 47.85p 48.00p 19417
15/03/2021 48.00p 48.90p 47.85p 48.00p 15000
12/03/2021 48.00p 49.00p 47.85p 48.00p 20000
11/03/2021 48.00p 48.96p 47.77p 48.00p 43000
10/03/2021 48.00p 49.00p 47.68p 48.00p 20000
09/03/2021 48.00p 48.90p 47.67p 48.00p 29008
08/03/2021 48.00p 48.90p 47.60p 48.00p 15961
05/03/2021 48.00p 48.00p 47.16p 48.00p 16372
04/03/2021 48.00p 48.00p 47.16p 48.00p 10000
03/03/2021 48.00p 48.00p 47.25p 48.00p 10000
02/03/2021 48.00p 48.75p 47.16p 48.00p 31960
01/03/2021 48.00p 48.00p 47.96p 48.00p 3500
26/02/2021 48.00p 48.00p 47.00p 48.00p 2505
25/02/2021 48.00p 48.00p 47.16p 48.00p 10000
24/02/2021 48.00p 48.00p 47.16p 48.00p 26590
23/02/2021 48.00p 48.00p 48.00p 48.00p 0
22/02/2021 48.00p 48.00p 47.15p 48.00p 14381
19/02/2021 48.00p 48.00p 47.15p 48.00p 2345
18/02/2021 48.00p 48.00p 47.10p 48.00p 12500
17/02/2021 48.00p 48.00p 47.10p 48.00p 21982
16/02/2021 48.00p 48.00p 47.10p 48.00p 10000
15/02/2021 48.00p 48.38p 47.00p 48.00p 63021
12/02/2021 48.00p 48.00p 47.00p 48.00p 11000
11/02/2021 48.00p 48.00p 47.15p 48.00p 4038
10/02/2021 48.00p 48.00p 47.15p 48.00p 10000
09/02/2021 48.00p 48.42p 47.15p 48.00p 4343
08/02/2021 48.00p 48.50p 48.00p 48.00p 20000
05/02/2021 48.00p 48.00p 47.00p 48.00p 10360
04/02/2021 48.00p 48.00p 47.00p 48.00p 10000
03/02/2021 48.00p 48.00p 47.90p 48.00p 2062
02/02/2021 48.00p 48.00p 48.00p 48.00p 0
01/02/2021 48.00p 48.00p 47.00p 48.00p 10000
29/01/2021 48.50p 48.50p 47.00p 48.00p 27419
28/01/2021 48.00p 48.98p 48.00p 48.50p 33000
27/01/2021 47.50p 47.50p 46.60p 47.50p 10500
26/01/2021 47.50p 48.70p 46.25p 47.50p 113136
25/01/2021 47.50p 47.50p 46.55p 47.50p 13950
22/01/2021 47.50p 47.50p 46.55p 47.50p 10000
21/01/2021 47.50p 47.50p 46.30p 47.50p 4060
20/01/2021 47.50p 47.50p 47.50p 47.50p 0
19/01/2021 47.00p 48.80p 47.00p 47.50p 1014
18/01/2021 47.00p 47.00p 47.00p 47.00p 0
15/01/2021 47.00p 48.38p 46.10p 47.00p 14532
14/01/2021 46.50p 47.40p 46.00p 47.00p 23312
13/01/2021 46.50p 46.50p 46.50p 46.50p 0
12/01/2021 46.50p 46.50p 45.90p 46.50p 500
11/01/2021 47.00p 47.40p 45.90p 46.50p 48234
08/01/2021 46.00p 47.38p 45.11p 46.50p 19775
07/01/2021 46.00p 47.40p 45.00p 46.00p 19889
06/01/2021 46.00p 46.00p 46.00p 46.00p 0
05/01/2021 46.00p 46.00p 46.00p 46.00p 0
04/01/2021 46.00p 48.00p 46.00p 46.00p 141
01/01/2021 46.00p 46.00p 44.40p 46.00p 4630
31/12/2020 46.00p 46.00p 44.40p 46.00p 4630
30/12/2020 46.00p 46.00p 46.00p 46.00p 0
29/12/2020 46.00p 46.00p 45.00p 46.00p 8360
28/12/2020 46.00p 46.00p 46.00p 46.00p 0
25/12/2020 46.00p 46.00p 46.00p 46.00p 0
24/12/2020 46.00p 46.00p 46.00p 46.00p 0
23/12/2020 46.00p 48.00p 46.00p 46.00p 1950
22/12/2020 46.00p 46.00p 46.00p 46.00p 0
21/12/2020 46.00p 46.00p 45.00p 46.00p 2500
18/12/2020 46.00p 46.00p 46.00p 46.00p 0
17/12/2020 46.00p 47.00p 46.00p 46.00p 10000
16/12/2020 46.00p 48.00p 46.00p 46.00p 208
15/12/2020 46.00p 48.00p 45.00p 46.00p 3103
14/12/2020 46.00p 46.00p 46.00p 46.00p 147
11/12/2020 46.00p 46.00p 46.00p 46.00p 10000
10/12/2020 46.00p 46.00p 46.00p 46.00p 0
09/12/2020 45.00p 48.00p 45.00p 46.00p 6510
08/12/2020 43.00p 45.90p 42.75p 45.00p 13279
07/12/2020 43.00p 45.00p 42.40p 43.00p 20500
04/12/2020 43.00p 43.00p 42.05p 43.00p 13500
03/12/2020 43.00p 43.90p 43.00p 43.00p 3075
02/12/2020 42.50p 44.00p 42.05p 43.00p 8792
01/12/2020 42.50p 42.50p 42.50p 42.50p 45000
30/11/2020 42.50p 42.50p 42.50p 42.50p 0
27/11/2020 42.50p 42.50p 42.50p 42.50p 0
26/11/2020 42.50p 42.50p 42.50p 42.50p 0
25/11/2020 42.50p 42.50p 42.05p 42.50p 10000
24/11/2020 42.50p 42.50p 42.00p 42.50p 22000
23/11/2020 42.50p 43.00p 41.96p 42.50p 20000
20/11/2020 42.50p 42.50p 41.93p 42.50p 20000
19/11/2020 42.50p 43.00p 41.81p 42.50p 49188
18/11/2020 42.50p 43.00p 41.75p 42.50p 14233
17/11/2020 42.50p 42.50p 41.45p 42.50p 11545
16/11/2020 42.50p 42.50p 41.75p 42.50p 20000
13/11/2020 42.50p 42.50p 41.75p 42.50p 20000
12/11/2020 42.50p 42.50p 42.40p 42.50p 15000
10/11/2020 42.50p 43.00p 41.00p 42.50p 31126
09/11/2020 42.50p 43.00p 41.10p 42.50p 23226
06/11/2020 42.50p 42.50p 41.10p 42.50p 16296
05/11/2020 42.50p 42.50p 41.10p 42.50p 10554
04/11/2020 42.50p 42.50p 42.50p 42.50p 0
03/11/2020 42.50p 42.50p 41.10p 42.50p 25000
02/11/2020 42.50p 42.50p 41.00p 42.50p 32900
30/10/2020 43.00p 43.00p 42.00p 43.00p 15000
29/10/2020 43.00p 43.00p 42.00p 43.00p 10000
28/10/2020 43.00p 43.00p 42.00p 43.00p 24043
27/10/2020 43.00p 43.00p 42.10p 43.00p 12013
26/10/2020 43.00p 43.00p 42.10p 43.00p 15000
23/10/2020 43.00p 43.50p 42.00p 43.00p 65000
22/10/2020 43.00p 43.00p 42.00p 43.00p 24541
21/10/2020 43.00p 43.00p 42.35p 43.00p 15875
20/10/2020 43.00p 43.00p 42.35p 43.00p 4826
19/10/2020 43.00p 43.00p 42.30p 43.00p 5931
16/10/2020 43.00p 43.00p 43.00p 43.00p 0
15/10/2020 43.00p 43.00p 43.00p 43.00p 23778
14/10/2020 43.00p 43.00p 43.00p 43.00p 0
13/10/2020 43.00p 43.00p 43.00p 43.00p 0
12/10/2020 43.00p 43.00p 42.20p 43.00p 10000
09/10/2020 42.50p 44.00p 42.50p 43.00p 10359
08/10/2020 42.50p 42.50p 42.00p 42.50p 2639
07/10/2020 42.50p 43.00p 42.00p 42.50p 7750
06/10/2020 42.50p 42.50p 42.50p 42.50p 0
05/10/2020 42.00p 42.96p 41.12p 42.50p 46866
02/10/2020 42.00p 42.00p 41.12p 42.00p 2182
01/10/2020 42.00p 42.00p 42.00p 42.00p 29629
30/09/2020 42.00p 42.00p 41.11p 42.00p 9859
29/09/2020 43.00p 43.00p 42.20p 43.00p 1969
28/09/2020 43.00p 43.00p 42.10p 43.00p 20000
25/09/2020 43.00p 43.00p 42.60p 43.00p 36690
24/09/2020 43.00p 43.00p 42.55p 43.00p 5838
23/09/2020 43.00p 43.00p 42.55p 43.00p 10000
22/09/2020 43.00p 43.00p 43.00p 43.00p 0
21/09/2020 42.50p 44.00p 42.50p 43.00p 19500
18/09/2020 42.00p 42.50p 42.00p 42.50p 12204
17/09/2020 42.00p 42.00p 42.00p 42.00p 0
16/09/2020 42.00p 42.00p 42.00p 42.00p 0
15/09/2020 42.00p 42.00p 42.00p 42.00p 1309
14/09/2020 41.50p 42.25p 41.50p 42.00p 8700
11/09/2020 41.50p 41.50p 41.25p 41.50p 2451
10/09/2020 41.50p 41.50p 41.25p 41.50p 1884
09/09/2020 41.50p 41.50p 41.50p 41.50p 0
08/09/2020 41.00p 43.00p 41.00p 41.50p 61000
07/09/2020 41.00p 41.00p 40.66p 41.00p 10000
04/09/2020 41.00p 41.00p 41.00p 41.00p 0
03/09/2020 41.00p 41.00p 40.00p 41.00p 12150
02/09/2020 41.00p 41.00p 41.00p 41.00p 0
01/09/2020 41.00p 41.00p 40.50p 41.00p 8977
31/08/2020 41.00p 41.00p 41.00p 41.00p 500
28/08/2020 41.00p 41.00p 41.00p 41.00p 500
27/08/2020 41.00p 41.00p 41.00p 41.00p 50000
26/08/2020 41.00p 41.00p 41.00p 41.00p 20000
25/08/2020 41.00p 41.00p 40.61p 41.00p 2631
24/08/2020 41.00p 41.25p 41.00p 41.00p 10061
21/08/2020 41.00p 41.25p 41.00p 41.00p 9920
20/08/2020 41.00p 41.00p 40.51p 41.00p 3988
19/08/2020 41.00p 41.00p 41.00p 41.00p 0
18/08/2020 41.00p 41.00p 41.00p 41.00p 0
17/08/2020 41.00p 41.00p 40.50p 41.00p 1285
14/08/2020 41.00p 41.00p 40.00p 41.00p 12625
13/08/2020 40.50p 41.05p 40.00p 41.00p 23163
12/08/2020 40.50p 42.00p 40.50p 40.50p 10448
11/08/2020 40.50p 40.50p 40.50p 40.50p 5576
10/08/2020 40.50p 40.99p 40.50p 40.50p 11500
07/08/2020 40.50p 40.50p 40.50p 40.50p 0
06/08/2020 41.50p 41.50p 40.00p 40.50p 147027
05/08/2020 41.50p 41.50p 41.50p 41.50p 0
04/08/2020 41.50p 41.50p 40.00p 41.50p 3060
03/08/2020 41.50p 41.50p 40.00p 41.50p 3073
31/07/2020 41.50p 41.50p 41.50p 41.50p 0
30/07/2020 41.50p 41.50p 40.15p 41.50p 15890
29/07/2020 41.50p 41.50p 40.40p 41.50p 1946
28/07/2020 41.50p 42.49p 41.50p 41.50p 2000
27/07/2020 41.50p 41.50p 40.15p 41.50p 15083
24/07/2020 41.50p 41.50p 40.33p 41.50p 4200
23/07/2020 39.50p 42.00p 39.50p 41.50p 13863
22/07/2020 37.00p 41.00p 37.00p 39.50p 18207
21/07/2020 37.00p 37.00p 36.00p 37.00p 8477
20/07/2020 35.50p 37.00p 35.50p 37.00p 0
17/07/2020 35.50p 35.50p 35.50p 35.50p 0
16/07/2020 35.50p 35.50p 35.50p 35.50p 0
15/07/2020 35.50p 35.50p 33.55p 35.50p 3434
14/07/2020 35.50p 35.50p 35.50p 35.50p 0
13/07/2020 35.50p 35.50p 35.50p 35.50p 0
10/07/2020 35.50p 36.00p 35.50p 35.50p 55460
09/07/2020 37.00p 37.00p 33.36p 35.00p 84484
08/07/2020 37.00p 37.00p 37.00p 37.00p 0
07/07/2020 37.00p 37.00p 36.49p 37.00p 500
06/07/2020 37.00p 37.00p 35.00p 37.00p 1400
03/07/2020 37.00p 37.00p 37.00p 37.00p 0
02/07/2020 37.00p 37.00p 37.00p 37.00p 0
01/07/2020 37.00p 37.00p 35.50p 37.00p 11600
30/06/2020 36.50p 37.00p 35.50p 37.00p 5000

*Close Price adjusted for both dividends and splits