Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits