Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2019 75.00p 75.70p 75.00p 75.00p 8470
31/05/2019 75.00p 75.75p 74.75p 75.00p 4488
30/05/2019 75.00p 75.00p 75.00p 75.00p 0
29/05/2019 75.00p 75.00p 75.00p 75.00p 0
28/05/2019 75.00p 75.75p 74.75p 75.00p 5903
24/05/2019 75.00p 75.75p 74.75p 75.00p 10746
23/05/2019 75.00p 75.00p 74.66p 75.00p 6500
22/05/2019 75.00p 76.00p 74.50p 75.00p 1225000
21/05/2019 75.00p 75.00p 74.66p 75.00p 59420
20/05/2019 75.00p 75.00p 75.00p 75.00p 0
17/05/2019 75.00p 75.90p 74.65p 75.00p 33336
16/05/2019 75.00p 75.00p 74.65p 75.00p 5213
15/05/2019 75.00p 75.00p 74.50p 75.00p 15077
14/05/2019 75.00p 75.00p 74.50p 75.00p 7317
13/05/2019 75.00p 75.01p 75.00p 75.00p 19813
10/05/2019 75.00p 75.00p 75.00p 75.00p 0
09/05/2019 75.00p 75.00p 75.00p 75.00p 2689
08/05/2019 74.00p 76.00p 73.60p 75.00p 14500
07/05/2019 74.00p 75.96p 73.51p 74.00p 6613
03/05/2019 72.50p 74.00p 72.50p 74.00p 14500
02/05/2019 72.50p 72.50p 72.50p 72.50p 0
01/05/2019 72.50p 73.97p 71.25p 72.50p 31251
30/04/2019 72.50p 73.75p 72.50p 72.50p 8500
29/04/2019 72.50p 72.50p 71.15p 72.50p 15799
26/04/2019 72.50p 72.50p 72.50p 72.50p 0
25/04/2019 72.50p 72.50p 72.50p 72.50p 0
24/04/2019 72.50p 72.95p 71.15p 72.50p 5608
23/04/2019 72.50p 72.50p 72.50p 72.50p 0
18/04/2019 72.50p 72.50p 72.50p 72.50p 0
17/04/2019 72.50p 72.50p 72.05p 72.50p 1000
16/04/2019 72.50p 72.95p 72.50p 72.50p 3500
15/04/2019 72.50p 72.50p 71.15p 72.50p 10409
12/04/2019 73.00p 73.00p 71.00p 72.50p 12916
11/04/2019 72.50p 72.50p 72.50p 72.50p 0
10/04/2019 72.50p 73.00p 71.15p 72.50p 9142
09/04/2019 72.50p 73.00p 71.00p 72.50p 11196
08/04/2019 72.00p 73.00p 71.15p 72.50p 11352
05/04/2019 72.50p 72.50p 72.15p 72.50p 13093
04/04/2019 72.50p 72.50p 71.00p 72.50p 3199
03/04/2019 72.50p 72.50p 72.14p 72.50p 100
02/04/2019 72.50p 72.50p 72.14p 72.50p 2564
01/04/2019 72.50p 72.50p 72.50p 72.50p 0
29/03/2019 72.50p 72.50p 72.10p 72.50p 20787
28/03/2019 72.50p 72.50p 72.10p 72.50p 6188
27/03/2019 72.50p 72.50p 72.50p 72.50p 4864
26/03/2019 72.50p 72.50p 72.50p 72.50p 0
25/03/2019 72.50p 72.50p 72.10p 72.50p 10765
22/03/2019 72.50p 72.50p 72.50p 72.50p 15000
21/03/2019 72.50p 72.50p 71.40p 72.50p 12555
20/03/2019 72.50p 72.50p 71.40p 72.50p 8261
19/03/2019 72.50p 73.00p 71.00p 72.50p 54400
18/03/2019 72.50p 74.00p 71.30p 72.50p 33039
15/03/2019 72.50p 72.50p 72.50p 72.50p 0
14/03/2019 70.50p 74.00p 70.50p 72.50p 28617
13/03/2019 70.50p 73.00p 69.20p 70.50p 94366
12/03/2019 68.00p 68.00p 66.00p 68.00p 5000
11/03/2019 68.50p 68.50p 66.00p 68.00p 7750
08/03/2019 68.50p 68.50p 66.00p 68.50p 1777
07/03/2019 68.50p 68.50p 68.50p 68.50p 0
06/03/2019 68.50p 68.50p 66.25p 68.50p 750
05/03/2019 68.50p 68.50p 66.25p 68.50p 1000
04/03/2019 70.00p 70.25p 68.00p 68.50p 13661
01/03/2019 72.50p 72.50p 69.25p 70.00p 24038
28/02/2019 72.50p 72.50p 70.00p 72.50p 20448
27/02/2019 73.00p 73.00p 71.00p 72.50p 10000
26/02/2019 73.00p 73.00p 73.00p 73.00p 0
25/02/2019 73.00p 73.00p 73.00p 73.00p 0
22/02/2019 73.00p 73.00p 73.00p 73.00p 0
21/02/2019 71.50p 73.00p 71.00p 73.00p 11873
20/02/2019 71.50p 71.50p 70.00p 71.50p 24500
19/02/2019 71.50p 71.50p 70.00p 71.50p 30000
18/02/2019 71.50p 71.50p 70.00p 71.50p 10400
15/02/2019 71.50p 73.00p 71.50p 71.50p 1081
14/02/2019 71.50p 71.50p 71.50p 71.50p 0
13/02/2019 71.50p 71.50p 70.00p 71.50p 1534
12/02/2019 72.50p 72.50p 70.00p 71.50p 39504
11/02/2019 72.50p 72.50p 72.50p 72.50p 0
08/02/2019 72.50p 72.50p 70.00p 72.50p 1739
07/02/2019 72.50p 72.50p 70.00p 72.50p 28388
06/02/2019 72.50p 72.50p 72.50p 72.50p 0
05/02/2019 70.00p 74.00p 70.00p 72.50p 26082
04/02/2019 67.00p 69.50p 67.00p 69.00p 30710
01/02/2019 67.00p 67.10p 67.00p 67.00p 0
31/01/2019 67.00p 69.00p 66.00p 67.00p 20201
30/01/2019 66.50p 68.75p 66.00p 67.00p 8354
29/01/2019 66.50p 66.50p 66.50p 66.50p 0
28/01/2019 66.50p 68.50p 65.11p 66.50p 13770
25/01/2019 66.50p 68.50p 66.50p 66.50p 6500
24/01/2019 66.50p 66.50p 66.50p 66.50p 0
23/01/2019 66.50p 68.75p 64.25p 66.50p 23500
22/01/2019 67.00p 67.00p 66.47p 67.00p 433
21/01/2019 67.00p 67.00p 65.20p 67.00p 21949
18/01/2019 67.00p 67.00p 67.00p 67.00p 295
17/01/2019 67.00p 67.40p 67.00p 67.00p 4000
16/01/2019 66.50p 67.49p 66.50p 67.00p 22500
15/01/2019 66.50p 66.50p 65.00p 66.50p 3532
14/01/2019 71.50p 71.50p 65.15p 66.50p 54653
11/01/2019 71.50p 71.50p 69.25p 71.50p 22
10/01/2019 71.50p 71.50p 69.25p 71.50p 290
09/01/2019 72.00p 72.00p 72.00p 72.00p 0
08/01/2019 72.00p 72.40p 70.00p 72.00p 5000
07/01/2019 72.00p 72.00p 72.00p 72.00p 0
04/01/2019 72.00p 72.00p 72.00p 72.00p 0
03/01/2019 72.00p 72.00p 72.00p 72.00p 0
02/01/2019 74.00p 74.00p 70.00p 72.00p 10551
31/12/2018 74.00p 74.00p 73.10p 74.00p 613
28/12/2018 74.00p 74.00p 74.00p 74.00p 0
27/12/2018 74.00p 74.00p 73.12p 74.00p 397
24/12/2018 74.00p 75.50p 74.00p 74.00p 0
21/12/2018 74.00p 74.00p 73.25p 74.00p 12500
20/12/2018 74.00p 74.00p 73.12p 74.00p 31670
19/12/2018 74.00p 74.00p 74.00p 74.00p 0
18/12/2018 74.00p 74.00p 74.00p 74.00p 0
17/12/2018 74.00p 74.00p 73.12p 74.00p 45090
14/12/2018 74.00p 74.00p 74.00p 74.00p 0
13/12/2018 74.00p 74.00p 74.00p 74.00p 0
12/12/2018 74.00p 74.00p 73.50p 74.00p 22567
11/12/2018 74.00p 74.00p 73.12p 74.00p 3800
10/12/2018 74.00p 74.50p 73.12p 74.00p 18664
07/12/2018 74.00p 74.00p 73.12p 74.00p 37099
06/12/2018 74.00p 74.00p 73.10p 74.00p 36069
05/12/2018 74.00p 74.50p 73.37p 74.00p 21861
04/12/2018 75.50p 75.50p 73.37p 75.50p 8800
03/12/2018 75.50p 75.50p 75.50p 75.50p 198000
30/11/2018 75.50p 75.50p 73.37p 75.50p 17144
29/11/2018 75.50p 77.00p 73.37p 75.50p 12331
28/11/2018 75.50p 75.50p 73.37p 75.50p 10000
27/11/2018 75.50p 75.50p 73.37p 75.50p 10000
26/11/2018 75.50p 75.50p 73.37p 75.50p 11241
23/11/2018 75.50p 75.50p 73.25p 75.50p 1415
22/11/2018 75.50p 75.50p 73.25p 75.50p 246
21/11/2018 75.50p 75.50p 73.25p 75.50p 20805
20/11/2018 75.50p 75.50p 75.50p 75.50p 0
19/11/2018 75.50p 75.50p 75.50p 75.50p 0
16/11/2018 75.50p 75.50p 74.00p 75.50p 1770
15/11/2018 75.50p 75.50p 75.50p 75.50p 0
14/11/2018 75.50p 75.50p 75.00p 75.50p 3196
13/11/2018 75.50p 75.50p 75.00p 75.50p 1718
12/11/2018 74.50p 77.75p 73.25p 75.50p 66037
09/11/2018 74.50p 74.50p 73.25p 74.50p 18070
08/11/2018 74.50p 74.95p 73.25p 74.50p 25909
07/11/2018 74.50p 74.50p 73.25p 74.50p 13146
06/11/2018 74.50p 74.50p 73.25p 74.50p 3342
05/11/2018 74.50p 74.50p 74.50p 74.50p 1342
02/11/2018 74.50p 74.50p 73.25p 74.50p 2009
01/11/2018 74.50p 74.50p 74.50p 74.50p 0
31/10/2018 74.50p 74.50p 73.25p 74.50p 1600
30/10/2018 74.50p 74.50p 73.25p 74.50p 5500
29/10/2018 74.50p 75.85p 74.50p 74.50p 790
26/10/2018 74.50p 74.50p 73.25p 74.50p 9000
25/10/2018 74.50p 74.50p 73.25p 74.50p 1312
24/10/2018 74.50p 74.50p 73.00p 74.50p 3312
23/10/2018 75.50p 75.50p 73.00p 74.50p 19200
22/10/2018 75.50p 75.50p 75.00p 75.50p 0
19/10/2018 75.00p 75.00p 75.00p 75.00p 10000
18/10/2018 74.00p 75.00p 74.00p 75.00p 30920
17/10/2018 76.50p 76.50p 74.00p 74.00p 10978
16/10/2018 76.50p 76.50p 76.50p 76.50p 0
15/10/2018 79.00p 79.00p 75.00p 76.50p 15500
12/10/2018 79.00p 79.00p 78.25p 79.00p 4536
11/10/2018 79.00p 79.50p 78.00p 79.00p 22023
10/10/2018 81.50p 81.50p 80.00p 81.50p 25930
09/10/2018 81.50p 81.50p 81.50p 81.50p 59658
08/10/2018 81.50p 81.50p 80.00p 81.50p 17940
05/10/2018 81.50p 81.50p 80.15p 81.50p 12721
04/10/2018 81.50p 81.50p 81.50p 81.50p 0
03/10/2018 81.50p 81.50p 80.15p 81.50p 1000
02/10/2018 81.50p 81.50p 80.00p 81.50p 3441
01/10/2018 81.50p 81.50p 80.15p 81.50p 7733
28/09/2018 81.00p 81.50p 81.00p 81.50p 50000
27/09/2018 81.50p 81.50p 80.15p 81.50p 20735
26/09/2018 80.50p 82.75p 80.00p 81.50p 12659
25/09/2018 80.50p 80.95p 80.05p 80.50p 4928
24/09/2018 81.00p 81.75p 80.15p 80.50p 31239
21/09/2018 81.50p 81.50p 80.00p 81.50p 47831
20/09/2018 81.50p 81.50p 80.00p 81.50p 52161
19/09/2018 81.00p 81.50p 80.00p 81.50p 25048
18/09/2018 82.00p 82.00p 80.00p 81.50p 15894
17/09/2018 82.00p 82.00p 82.00p 82.00p 0
14/09/2018 82.00p 82.00p 80.00p 82.00p 3000
13/09/2018 82.00p 82.00p 80.40p 82.00p 1767
12/09/2018 82.00p 82.75p 80.40p 82.00p 7563
11/09/2018 82.00p 82.00p 82.00p 82.00p 0
10/09/2018 87.50p 87.50p 80.25p 82.00p 51763
07/09/2018 87.50p 87.50p 85.00p 87.50p 2730
06/09/2018 87.50p 87.50p 85.25p 87.50p 5014
05/09/2018 87.50p 87.75p 85.25p 87.50p 36057
04/09/2018 87.50p 87.90p 85.12p 87.50p 8087
03/09/2018 87.50p 87.90p 85.55p 87.50p 6650
31/08/2018 87.50p 87.90p 85.55p 87.50p 19430
30/08/2018 87.50p 88.00p 85.00p 87.50p 1599
29/08/2018 87.50p 87.50p 86.12p 87.50p 5000
28/08/2018 87.50p 88.05p 86.00p 87.50p 18000
24/08/2018 87.50p 87.50p 85.00p 87.50p 1955
23/08/2018 87.50p 89.50p 87.50p 87.50p 9347
22/08/2018 86.50p 89.00p 86.50p 87.50p 8700
21/08/2018 85.50p 87.70p 85.50p 86.50p 45894
20/08/2018 85.50p 86.90p 85.50p 85.50p 4742
17/08/2018 85.50p 87.00p 85.50p 85.50p 0
16/08/2018 87.00p 87.00p 85.50p 87.00p 5511

*Close Price adjusted for both dividends and splits