Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2020 | 50.00p | 50.00p | 50.00p | 50.00p | 0 |
| 09/03/2020 | 50.20p | 50.20p | 48.00p | 50.00p | 2000 |
| 06/03/2020 | 53.00p | 53.00p | 51.00p | 52.00p | 18145 |
| 05/03/2020 | 53.00p | 53.00p | 51.00p | 53.00p | 5000 |
| 04/03/2020 | 53.00p | 54.75p | 51.55p | 53.00p | 4354 |
| 03/03/2020 | 51.50p | 53.00p | 51.00p | 53.00p | 32713 |
| 02/03/2020 | 50.50p | 52.00p | 50.50p | 51.00p | 9600 |
| 28/02/2020 | 49.50p | 50.00p | 49.11p | 49.50p | 27968 |
| 27/02/2020 | 51.00p | 51.00p | 50.00p | 51.00p | 12730 |
| 26/02/2020 | 54.00p | 54.00p | 51.00p | 51.50p | 37487 |
| 25/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 24/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 21/02/2020 | 54.25p | 55.00p | 54.25p | 54.25p | 4000 |
| 20/02/2020 | 54.25p | 54.26p | 54.25p | 54.25p | 13799 |
| 19/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 18/02/2020 | 54.25p | 54.26p | 54.25p | 54.25p | 3406 |
| 17/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 14/02/2020 | 54.25p | 54.70p | 54.15p | 54.25p | 14635 |
| 13/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 12/02/2020 | 54.25p | 54.25p | 54.15p | 54.25p | 8438 |
| 11/02/2020 | 54.25p | 55.00p | 54.15p | 54.25p | 1775 |
| 10/02/2020 | 54.25p | 55.00p | 54.25p | 54.25p | 10500 |
| 07/02/2020 | 54.25p | 54.25p | 54.03p | 54.25p | 5891 |
| 06/02/2020 | 54.25p | 55.00p | 54.25p | 54.25p | 3800 |
| 05/02/2020 | 54.25p | 54.25p | 53.86p | 54.25p | 4410 |
| 04/02/2020 | 54.25p | 54.25p | 53.86p | 54.25p | 10706 |
| 03/02/2020 | 54.25p | 54.25p | 54.25p | 54.25p | 0 |
| 31/01/2020 | 54.25p | 54.25p | 53.86p | 54.25p | 10498 |
| 30/01/2020 | 54.00p | 55.00p | 54.00p | 54.25p | 29000 |
| 29/01/2020 | 52.50p | 55.00p | 52.50p | 54.00p | 316535 |
| 28/01/2020 | 56.50p | 56.50p | 55.55p | 56.50p | 34072 |
| 27/01/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 24/01/2020 | 56.50p | 56.50p | 55.55p | 56.50p | 6000 |
| 23/01/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 22/01/2020 | 56.50p | 56.50p | 56.50p | 56.50p | 0 |
| 21/01/2020 | 59.50p | 59.50p | 56.50p | 56.50p | 19380 |
| 20/01/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 2481 |
| 17/01/2020 | 59.50p | 59.50p | 58.00p | 59.50p | 16133 |
| 16/01/2020 | 59.50p | 59.50p | 58.11p | 59.50p | 4683 |
| 15/01/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 4880 |
| 14/01/2020 | 60.50p | 60.50p | 59.00p | 60.50p | 2034 |
| 13/01/2020 | 61.00p | 61.44p | 59.00p | 60.50p | 4136 |
| 10/01/2020 | 61.00p | 61.00p | 59.00p | 61.00p | 5635 |
| 09/01/2020 | 61.50p | 61.50p | 59.40p | 61.00p | 12640 |
| 08/01/2020 | 61.50p | 61.50p | 61.50p | 61.50p | 0 |
| 07/01/2020 | 62.00p | 62.00p | 60.00p | 61.50p | 11212 |
| 06/01/2020 | 62.00p | 62.00p | 60.65p | 62.00p | 10038 |
| 03/01/2020 | 62.00p | 62.00p | 60.65p | 62.00p | 1588 |
| 02/01/2020 | 62.00p | 62.90p | 62.00p | 62.00p | 5000 |
| 01/01/2020 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 31/12/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 30/12/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 2189 |
| 27/12/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 26/12/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 1000 |
| 25/12/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 1000 |
| 24/12/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 1000 |
| 23/12/2019 | 62.00p | 62.90p | 62.00p | 62.00p | 400 |
| 20/12/2019 | 62.00p | 62.99p | 62.00p | 62.00p | 1500 |
| 19/12/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 18/12/2019 | 62.50p | 64.00p | 60.55p | 62.00p | 63483 |
| 17/12/2019 | 62.50p | 62.50p | 61.55p | 62.50p | 3146 |
| 16/12/2019 | 60.00p | 64.00p | 60.00p | 62.50p | 33951 |
| 13/12/2019 | 60.00p | 60.00p | 59.55p | 60.00p | 6999 |
| 12/12/2019 | 60.00p | 61.00p | 59.25p | 60.00p | 12336 |
| 11/12/2019 | 59.50p | 60.50p | 58.15p | 60.00p | 45736 |
| 10/12/2019 | 59.50p | 59.50p | 59.50p | 59.50p | 0 |
| 09/12/2019 | 56.00p | 60.00p | 56.00p | 59.50p | 66520 |
| 06/12/2019 | 51.50p | 56.00p | 51.50p | 56.00p | 78053 |
| 05/12/2019 | 51.00p | 51.80p | 51.00p | 51.50p | 21500 |
| 04/12/2019 | 51.00p | 51.50p | 50.15p | 51.00p | 6373 |
| 03/12/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 2795 |
| 02/12/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 29/11/2019 | 51.00p | 51.50p | 50.00p | 51.00p | 12600 |
| 28/11/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 27/11/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 26/11/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 3373 |
| 25/11/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 22/11/2019 | 51.00p | 51.00p | 50.00p | 51.00p | 13262 |
| 21/11/2019 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 20/11/2019 | 51.00p | 51.60p | 51.00p | 51.00p | 959 |
| 19/11/2019 | 51.50p | 51.50p | 49.50p | 51.00p | 81409 |
| 18/11/2019 | 52.25p | 52.25p | 51.50p | 51.50p | 10195 |
| 15/11/2019 | 52.25p | 52.25p | 52.25p | 52.25p | 0 |
| 14/11/2019 | 51.00p | 53.00p | 51.00p | 52.25p | 41000 |
| 13/11/2019 | 50.50p | 50.99p | 49.75p | 50.50p | 20625 |
| 12/11/2019 | 49.50p | 50.50p | 48.66p | 50.50p | 149707 |
| 11/11/2019 | 49.00p | 50.00p | 48.26p | 49.50p | 20614 |
| 08/11/2019 | 49.00p | 50.00p | 48.26p | 49.00p | 29000 |
| 07/11/2019 | 49.00p | 49.50p | 49.00p | 49.00p | 10000 |
| 06/11/2019 | 49.00p | 49.00p | 49.00p | 49.00p | 0 |
| 05/11/2019 | 49.00p | 50.00p | 49.00p | 49.00p | 2288 |
| 04/11/2019 | 49.50p | 49.50p | 47.25p | 49.00p | 22804 |
| 01/11/2019 | 49.50p | 49.50p | 48.00p | 49.50p | 5751 |
| 31/10/2019 | 46.00p | 50.00p | 45.20p | 49.50p | 53940 |
| 30/10/2019 | 44.00p | 47.00p | 42.00p | 45.50p | 168586 |
| 29/10/2019 | 50.50p | 50.75p | 49.00p | 50.50p | 11418 |
| 28/10/2019 | 50.50p | 50.50p | 50.50p | 50.50p | 0 |
| 25/10/2019 | 52.00p | 52.00p | 50.00p | 50.50p | 10000 |
| 24/10/2019 | 52.00p | 52.00p | 51.02p | 52.00p | 100658 |
| 23/10/2019 | 53.00p | 53.00p | 51.00p | 52.00p | 5000 |
| 22/10/2019 | 53.00p | 53.00p | 52.02p | 53.00p | 8874 |
| 21/10/2019 | 53.00p | 53.50p | 52.00p | 53.00p | 42812 |
| 18/10/2019 | 52.50p | 53.88p | 52.50p | 53.00p | 65446 |
| 17/10/2019 | 50.50p | 52.70p | 50.50p | 52.50p | 66638 |
| 16/10/2019 | 47.00p | 51.85p | 47.00p | 50.50p | 37551 |
| 15/10/2019 | 47.00p | 47.00p | 45.65p | 47.00p | 3500 |
| 14/10/2019 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 11/10/2019 | 47.00p | 49.00p | 45.65p | 47.00p | 10650 |
| 10/10/2019 | 49.50p | 49.50p | 45.00p | 47.00p | 40352 |
| 09/10/2019 | 49.50p | 49.50p | 47.00p | 49.50p | 600 |
| 08/10/2019 | 50.50p | 50.50p | 47.00p | 49.50p | 5141 |
| 07/10/2019 | 51.50p | 51.50p | 49.36p | 50.50p | 27517 |
| 04/10/2019 | 52.00p | 52.50p | 51.00p | 51.50p | 6959 |
| 03/10/2019 | 53.00p | 53.00p | 52.00p | 52.00p | 14500 |
| 02/10/2019 | 54.00p | 54.84p | 52.00p | 54.00p | 16017 |
| 01/10/2019 | 54.50p | 55.00p | 53.00p | 54.00p | 21818 |
| 30/09/2019 | 56.50p | 56.50p | 53.03p | 54.50p | 19815 |
| 27/09/2019 | 57.00p | 57.00p | 56.00p | 56.50p | 8567 |
| 26/09/2019 | 58.00p | 58.00p | 56.00p | 57.00p | 18651 |
| 25/09/2019 | 61.00p | 61.00p | 55.50p | 58.00p | 29702 |
| 24/09/2019 | 62.00p | 62.00p | 60.00p | 61.00p | 26002 |
| 23/09/2019 | 62.00p | 62.50p | 60.00p | 62.00p | 16587 |
| 20/09/2019 | 62.00p | 62.00p | 60.00p | 62.00p | 10702 |
| 19/09/2019 | 62.00p | 63.00p | 62.00p | 62.00p | 4743 |
| 18/09/2019 | 62.50p | 62.50p | 60.00p | 62.00p | 4958 |
| 17/09/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 16/09/2019 | 63.50p | 65.00p | 62.00p | 63.50p | 7153 |
| 13/09/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 12/09/2019 | 63.50p | 63.50p | 63.50p | 63.50p | 0 |
| 11/09/2019 | 63.50p | 63.50p | 62.00p | 63.50p | 3596 |
| 10/09/2019 | 63.50p | 65.50p | 61.75p | 63.50p | 10482 |
| 09/09/2019 | 63.00p | 66.00p | 61.60p | 63.50p | 16940 |
| 06/09/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 05/09/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 04/09/2019 | 62.00p | 62.00p | 61.00p | 62.00p | 7000 |
| 03/09/2019 | 62.00p | 62.00p | 62.00p | 62.00p | 0 |
| 02/09/2019 | 62.50p | 63.85p | 61.00p | 62.00p | 16238 |
| 30/08/2019 | 62.50p | 62.50p | 61.45p | 62.50p | 2707 |
| 29/08/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 2000 |
| 28/08/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 2000 |
| 27/08/2019 | 63.00p | 63.00p | 61.00p | 62.50p | 7063 |
| 23/08/2019 | 63.00p | 63.00p | 61.20p | 63.00p | 2152 |
| 22/08/2019 | 62.50p | 63.00p | 62.50p | 63.00p | 0 |
| 21/08/2019 | 62.50p | 64.75p | 60.00p | 62.50p | 8549 |
| 20/08/2019 | 64.00p | 64.25p | 64.00p | 64.00p | 5000 |
| 19/08/2019 | 64.00p | 64.00p | 63.00p | 64.00p | 50 |
| 16/08/2019 | 65.00p | 65.64p | 63.00p | 64.00p | 9388 |
| 15/08/2019 | 65.00p | 65.00p | 65.00p | 65.00p | 3063 |
| 14/08/2019 | 66.00p | 66.00p | 64.00p | 65.00p | 2637 |
| 13/08/2019 | 68.00p | 68.50p | 64.00p | 65.50p | 33128 |
| 12/08/2019 | 68.50p | 68.50p | 67.00p | 68.00p | 20795 |
| 09/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 10650 |
| 08/08/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 5000 |
| 07/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 27566 |
| 06/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 1089 |
| 05/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 20575 |
| 02/08/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 21000 |
| 01/08/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 31/07/2019 | 68.50p | 69.75p | 67.00p | 68.50p | 72387 |
| 30/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 29/07/2019 | 68.50p | 69.50p | 67.15p | 68.50p | 40000 |
| 26/07/2019 | 68.50p | 68.50p | 67.00p | 68.50p | 24390 |
| 25/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 8353 |
| 24/07/2019 | 68.50p | 69.50p | 67.15p | 68.50p | 27980 |
| 23/07/2019 | 68.50p | 68.50p | 67.55p | 68.50p | 18812 |
| 22/07/2019 | 68.50p | 69.00p | 67.55p | 68.50p | 6060 |
| 19/07/2019 | 68.50p | 68.50p | 67.55p | 68.50p | 11805 |
| 18/07/2019 | 68.50p | 68.50p | 67.20p | 68.50p | 2766 |
| 17/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 16/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 17000 |
| 15/07/2019 | 68.50p | 70.00p | 67.15p | 68.50p | 18029 |
| 12/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 420 |
| 11/07/2019 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 10/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 21411 |
| 09/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 3000 |
| 08/07/2019 | 68.50p | 68.50p | 67.15p | 68.50p | 3506 |
| 05/07/2019 | 68.50p | 69.75p | 68.50p | 68.50p | 600 |
| 04/07/2019 | 69.50p | 70.97p | 67.00p | 68.50p | 8000 |
| 03/07/2019 | 69.50p | 69.50p | 69.50p | 69.50p | 0 |
| 02/07/2019 | 69.50p | 69.50p | 67.00p | 69.50p | 11776 |
| 01/07/2019 | 73.50p | 73.50p | 67.00p | 69.50p | 28500 |
| 28/06/2019 | 73.50p | 74.40p | 71.00p | 73.50p | 631748 |
| 27/06/2019 | 74.00p | 74.00p | 72.00p | 73.50p | 122700 |
| 26/06/2019 | 74.00p | 74.00p | 73.00p | 74.00p | 9558 |
| 25/06/2019 | 74.50p | 75.75p | 71.50p | 74.00p | 23306 |
| 24/06/2019 | 75.00p | 75.00p | 74.00p | 74.50p | 4062 |
| 21/06/2019 | 75.00p | 75.00p | 74.02p | 75.00p | 2187 |
| 20/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 10962 |
| 19/06/2019 | 75.00p | 75.00p | 74.00p | 75.00p | 122500 |
| 18/06/2019 | 75.00p | 75.50p | 74.02p | 75.00p | 16694 |
| 17/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 14/06/2019 | 75.00p | 75.00p | 74.02p | 75.00p | 2841 |
| 13/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/06/2019 | 75.00p | 75.70p | 75.00p | 75.00p | 1052 |
| 11/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/06/2019 | 75.00p | 75.00p | 74.40p | 75.00p | 16200 |
| 07/06/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/06/2019 | 75.00p | 75.70p | 74.75p | 75.00p | 3833 |
| 05/06/2019 | 75.00p | 75.70p | 74.75p | 75.00p | 938 |
| 04/06/2019 | 75.00p | 75.70p | 75.00p | 75.00p | 1099 |
*Close Price adjusted for both dividends and splits