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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 2718 |
| 23/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 20/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 19/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 1924 |
| 18/12/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 41545 |
| 16/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 20621 |
| 13/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 10022 |
| 12/12/2024 | 26.50p | 26.85p | 25.00p | 26.50p | 10054 |
| 11/12/2024 | 26.50p | 26.50p | 26.20p | 26.50p | 29968 |
| 10/12/2024 | 27.00p | 27.00p | 26.38p | 26.50p | 8234 |
| 09/12/2024 | 28.00p | 28.00p | 27.00p | 27.00p | 35000 |
| 06/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 4616 |
| 05/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 3109 |
| 04/12/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 03/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 7000 |
| 02/12/2024 | 28.00p | 30.00p | 26.38p | 28.00p | 386 |
| 29/11/2024 | 28.00p | 28.00p | 27.20p | 28.00p | 2530 |
| 28/11/2024 | 28.00p | 28.00p | 26.25p | 28.00p | 262946 |
| 27/11/2024 | 28.00p | 28.00p | 26.10p | 28.00p | 56554 |
| 26/11/2024 | 28.00p | 28.00p | 26.71p | 28.00p | 1793 |
| 25/11/2024 | 28.00p | 28.00p | 25.10p | 28.00p | 154000 |
| 22/11/2024 | 28.00p | 30.00p | 26.71p | 28.00p | 694 |
| 21/11/2024 | 28.00p | 30.00p | 26.71p | 29.80p | 5472 |
| 20/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 26354 |
| 19/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 766 |
| 18/11/2024 | 28.00p | 28.00p | 26.66p | 28.00p | 3408 |
| 15/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 14/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 13/11/2024 | 28.00p | 28.00p | 26.61p | 28.00p | 666 |
| 12/11/2024 | 28.00p | 28.00p | 26.58p | 28.00p | 18440 |
| 11/11/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 08/11/2024 | 28.00p | 28.00p | 26.58p | 28.00p | 2880 |
| 07/11/2024 | 28.00p | 28.00p | 26.56p | 28.00p | 1825 |
| 06/11/2024 | 26.50p | 27.00p | 26.32p | 26.40p | 12814 |
| 05/11/2024 | 26.50p | 26.50p | 26.31p | 26.50p | 42 |
| 04/11/2024 | 26.50p | 26.50p | 26.26p | 26.50p | 7263 |
| 01/11/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 1433 |
| 31/10/2024 | 26.00p | 26.71p | 26.00p | 26.50p | 0 |
| 30/10/2024 | 26.00p | 26.00p | 25.00p | 26.00p | 383 |
| 29/10/2024 | 26.00p | 27.00p | 26.00p | 26.00p | 113 |
| 28/10/2024 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/10/2024 | 26.00p | 26.00p | 25.64p | 26.00p | 352 |
| 24/10/2024 | 26.00p | 26.00p | 25.66p | 26.00p | 11480 |
| 23/10/2024 | 26.00p | 26.00p | 25.55p | 26.00p | 11679 |
| 22/10/2024 | 27.50p | 27.62p | 26.00p | 26.00p | 193625 |
| 21/10/2024 | 34.50p | 36.00p | 33.27p | 34.50p | 4961 |
| 18/10/2024 | 34.50p | 34.50p | 33.30p | 34.50p | 10509 |
| 17/10/2024 | 34.50p | 34.50p | 33.27p | 34.50p | 4145 |
| 16/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 15/10/2024 | 34.50p | 34.50p | 33.27p | 34.50p | 3725 |
| 14/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 3075 |
| 11/10/2024 | 34.50p | 34.50p | 33.00p | 34.50p | 107875 |
| 10/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 17808 |
| 09/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 2132 |
| 08/10/2024 | 34.50p | 34.50p | 33.08p | 34.50p | 20038 |
| 07/10/2024 | 34.50p | 34.50p | 33.06p | 34.50p | 78 |
| 04/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 03/10/2024 | 34.50p | 34.50p | 33.06p | 34.50p | 7469 |
| 02/10/2024 | 34.50p | 34.50p | 33.05p | 34.50p | 103725 |
| 01/10/2024 | 34.50p | 35.40p | 34.50p | 34.50p | 0 |
| 30/09/2024 | 34.50p | 34.50p | 33.33p | 34.50p | 7704 |
| 27/09/2024 | 34.50p | 35.00p | 33.00p | 34.50p | 168991 |
| 26/09/2024 | 35.00p | 35.00p | 33.33p | 34.50p | 24069 |
| 25/09/2024 | 35.00p | 35.48p | 34.20p | 35.00p | 1785 |
| 24/09/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 23/09/2024 | 35.00p | 35.00p | 34.22p | 35.00p | 24961 |
| 20/09/2024 | 35.00p | 35.00p | 34.52p | 35.00p | 10000 |
| 19/09/2024 | 35.00p | 35.20p | 35.00p | 35.00p | 0 |
| 18/09/2024 | 35.00p | 35.00p | 34.52p | 35.00p | 12000 |
| 17/09/2024 | 35.50p | 35.50p | 34.50p | 35.00p | 59922 |
| 16/09/2024 | 36.00p | 36.00p | 34.50p | 35.50p | 80418 |
| 13/09/2024 | 35.50p | 35.50p | 35.50p | 35.50p | 0 |
| 12/09/2024 | 36.00p | 36.00p | 35.02p | 35.50p | 10000 |
| 11/09/2024 | 37.50p | 37.50p | 35.02p | 36.00p | 75771 |
| 10/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 3 |
| 09/09/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 06/09/2024 | 37.50p | 37.50p | 36.45p | 37.50p | 1371 |
| 05/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 91 |
| 04/09/2024 | 37.50p | 37.50p | 36.38p | 37.50p | 1500 |
| 03/09/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 7 |
| 02/09/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 30/08/2024 | 37.50p | 38.10p | 36.30p | 37.50p | 4431 |
| 29/08/2024 | 37.50p | 38.25p | 37.50p | 37.50p | 0 |
| 28/08/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 5 |
| 27/08/2024 | 37.50p | 39.00p | 37.50p | 37.50p | 0 |
| 23/08/2024 | 38.00p | 39.00p | 37.02p | 39.00p | 14011 |
| 22/08/2024 | 38.00p | 38.50p | 38.00p | 38.00p | 0 |
| 21/08/2024 | 38.00p | 38.00p | 37.12p | 38.00p | 4051 |
| 20/08/2024 | 38.50p | 39.00p | 37.12p | 38.00p | 68867 |
| 19/08/2024 | 39.00p | 39.60p | 38.26p | 39.00p | 6268 |
| 16/08/2024 | 39.00p | 39.00p | 38.26p | 39.00p | 3898 |
| 15/08/2024 | 39.00p | 39.00p | 38.20p | 39.00p | 1505 |
| 14/08/2024 | 39.00p | 39.28p | 38.20p | 38.20p | 31257 |
| 13/08/2024 | 39.00p | 39.60p | 39.00p | 39.00p | 0 |
| 12/08/2024 | 38.50p | 40.00p | 38.20p | 40.00p | 25423 |
| 09/08/2024 | 38.50p | 38.50p | 37.22p | 38.50p | 3000 |
| 08/08/2024 | 38.50p | 38.50p | 37.21p | 38.50p | 30710 |
| 07/08/2024 | 38.50p | 38.50p | 37.21p | 38.50p | 14500 |
| 06/08/2024 | 38.50p | 38.50p | 37.00p | 37.00p | 44033 |
| 05/08/2024 | 38.50p | 38.50p | 37.18p | 38.50p | 3 |
| 02/08/2024 | 38.50p | 39.40p | 38.50p | 38.50p | 0 |
| 01/08/2024 | 38.50p | 39.00p | 38.50p | 38.50p | 1 |
| 31/07/2024 | 38.50p | 39.00p | 37.09p | 38.50p | 118777 |
| 30/07/2024 | 38.50p | 38.50p | 37.50p | 38.50p | 4938 |
| 29/07/2024 | 38.50p | 39.40p | 38.50p | 38.50p | 0 |
| 26/07/2024 | 37.00p | 39.40p | 37.00p | 38.50p | 54691 |
| 25/07/2024 | 39.00p | 40.00p | 35.15p | 37.00p | 9879 |
| 24/07/2024 | 40.00p | 41.00p | 39.30p | 40.00p | 55706 |
| 23/07/2024 | 40.00p | 41.00p | 40.00p | 40.00p | 1 |
| 22/07/2024 | 40.00p | 41.00p | 40.00p | 40.00p | 2 |
| 19/07/2024 | 41.50p | 41.50p | 39.26p | 40.00p | 70303 |
| 18/07/2024 | 40.50p | 40.50p | 39.28p | 40.50p | 4143 |
| 17/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 16/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 15/07/2024 | 40.50p | 40.50p | 39.26p | 40.50p | 2451 |
| 12/07/2024 | 40.50p | 40.50p | 39.22p | 40.50p | 2242 |
| 11/07/2024 | 40.50p | 40.50p | 39.22p | 40.50p | 2345 |
| 10/07/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 09/07/2024 | 40.50p | 40.50p | 39.20p | 40.50p | 3400 |
| 08/07/2024 | 40.50p | 40.50p | 39.78p | 40.50p | 3825 |
| 05/07/2024 | 40.50p | 40.50p | 39.78p | 40.50p | 3400 |
| 04/07/2024 | 40.50p | 40.50p | 40.08p | 40.50p | 11334 |
| 03/07/2024 | 40.50p | 40.50p | 39.00p | 40.50p | 4 |
| 02/07/2024 | 40.50p | 40.50p | 40.33p | 40.50p | 3400 |
| 01/07/2024 | 40.50p | 41.40p | 40.50p | 40.50p | 10721 |
| 28/06/2024 | 40.50p | 41.40p | 40.50p | 40.50p | 9277 |
| 27/06/2024 | 40.50p | 40.50p | 40.08p | 40.50p | 8954 |
| 26/06/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 25/06/2024 | 40.50p | 40.50p | 40.33p | 40.50p | 3600 |
| 24/06/2024 | 40.50p | 41.55p | 40.50p | 40.50p | 1805 |
| 21/06/2024 | 40.50p | 40.50p | 40.08p | 40.50p | 37321 |
| 20/06/2024 | 40.50p | 40.50p | 40.38p | 40.50p | 2273 |
| 19/06/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 18/06/2024 | 40.50p | 40.50p | 40.38p | 40.50p | 4863 |
| 17/06/2024 | 40.50p | 42.00p | 40.38p | 40.50p | 3140 |
| 14/06/2024 | 40.50p | 41.60p | 40.33p | 40.50p | 17373 |
| 13/06/2024 | 40.50p | 41.60p | 40.50p | 40.50p | 574 |
| 12/06/2024 | 40.50p | 40.50p | 40.38p | 40.50p | 7235 |
| 11/06/2024 | 40.50p | 41.64p | 39.00p | 40.50p | 14008 |
| 10/06/2024 | 40.50p | 40.50p | 40.31p | 40.50p | 5199 |
| 07/06/2024 | 40.50p | 42.00p | 39.98p | 40.50p | 6999 |
| 06/06/2024 | 40.50p | 40.50p | 39.50p | 40.50p | 0 |
| 05/06/2024 | 38.50p | 40.50p | 38.50p | 40.50p | 36000 |
| 04/06/2024 | 38.50p | 39.98p | 37.00p | 37.40p | 40498 |
| 03/06/2024 | 38.50p | 39.98p | 37.90p | 38.50p | 68263 |
| 31/05/2024 | 38.50p | 39.50p | 38.50p | 38.50p | 6271 |
| 30/05/2024 | 38.50p | 38.70p | 37.90p | 38.50p | 89882 |
| 29/05/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 8990 |
| 28/05/2024 | 39.00p | 39.00p | 38.60p | 39.00p | 13667 |
| 24/05/2024 | 39.00p | 39.00p | 38.50p | 39.00p | 13965 |
| 23/05/2024 | 39.00p | 39.70p | 38.24p | 39.00p | 28313 |
| 22/05/2024 | 39.50p | 40.97p | 38.69p | 40.00p | 71939 |
| 21/05/2024 | 39.50p | 41.00p | 38.61p | 39.50p | 36019 |
| 20/05/2024 | 39.50p | 41.00p | 39.21p | 39.50p | 10275 |
| 17/05/2024 | 39.50p | 39.50p | 39.50p | 39.50p | 15178 |
| 16/05/2024 | 39.50p | 41.00p | 39.50p | 39.50p | 1046 |
| 15/05/2024 | 39.50p | 41.00p | 38.00p | 39.50p | 63 |
| 14/05/2024 | 39.50p | 41.00p | 39.50p | 39.50p | 82 |
| 13/05/2024 | 39.50p | 40.64p | 38.00p | 39.50p | 2787 |
| 10/05/2024 | 40.00p | 40.00p | 38.78p | 39.50p | 3000 |
| 09/05/2024 | 40.00p | 40.98p | 38.66p | 40.00p | 17264 |
| 08/05/2024 | 38.00p | 39.00p | 37.24p | 39.00p | 43928 |
| 07/05/2024 | 38.00p | 38.49p | 37.24p | 38.00p | 9815 |
| 03/05/2024 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 02/05/2024 | 38.00p | 38.00p | 37.24p | 38.00p | 3427 |
| 01/05/2024 | 38.00p | 38.00p | 37.24p | 38.00p | 277 |
| 30/04/2024 | 38.00p | 38.00p | 37.25p | 38.00p | 8344 |
| 29/04/2024 | 38.00p | 38.49p | 37.20p | 38.00p | 15158 |
| 26/04/2024 | 38.00p | 38.00p | 37.26p | 38.00p | 10154 |
| 25/04/2024 | 38.00p | 38.33p | 38.00p | 38.00p | 0 |
| 24/04/2024 | 38.00p | 38.00p | 37.24p | 38.00p | 1231 |
| 23/04/2024 | 37.50p | 38.33p | 37.50p | 38.00p | 0 |
| 22/04/2024 | 36.50p | 38.00p | 36.50p | 37.50p | 10000 |
| 19/04/2024 | 35.50p | 36.50p | 35.00p | 36.50p | 208884 |
| 18/04/2024 | 35.50p | 35.50p | 35.40p | 35.50p | 0 |
| 17/04/2024 | 35.50p | 35.99p | 35.50p | 35.50p | 5000 |
| 16/04/2024 | 35.50p | 35.99p | 35.12p | 35.50p | 1632 |
| 15/04/2024 | 35.50p | 35.50p | 35.40p | 35.50p | 0 |
| 12/04/2024 | 35.50p | 35.99p | 35.35p | 35.50p | 56216 |
| 11/04/2024 | 35.50p | 35.50p | 35.25p | 35.50p | 120000 |
| 10/04/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 30048 |
| 09/04/2024 | 35.50p | 36.00p | 35.00p | 35.50p | 12154 |
| 08/04/2024 | 35.50p | 36.00p | 35.00p | 36.00p | 4207 |
| 05/04/2024 | 36.50p | 36.50p | 35.00p | 35.50p | 58943 |
| 04/04/2024 | 36.50p | 37.00p | 35.00p | 36.50p | 2 |
| 03/04/2024 | 36.50p | 37.00p | 35.00p | 36.50p | 1307 |
| 02/04/2024 | 36.50p | 36.50p | 35.18p | 36.50p | 3286 |
| 28/03/2024 | 36.50p | 38.00p | 35.50p | 36.50p | 53407 |
| 27/03/2024 | 36.50p | 38.00p | 35.65p | 36.50p | 34024 |
| 26/03/2024 | 36.50p | 36.50p | 35.65p | 36.50p | 702 |
| 25/03/2024 | 36.50p | 36.50p | 36.31p | 36.50p | 7987 |
| 22/03/2024 | 36.50p | 36.50p | 36.31p | 36.50p | 3285 |
| 21/03/2024 | 36.50p | 37.00p | 36.35p | 36.50p | 15763 |
| 20/03/2024 | 36.50p | 36.50p | 36.50p | 36.50p | 718 |
| 19/03/2024 | 36.50p | 37.00p | 36.50p | 36.50p | 12142 |
| 18/03/2024 | 36.50p | 37.97p | 36.25p | 36.50p | 3944 |
| 15/03/2024 | 36.50p | 36.50p | 36.17p | 36.50p | 3203 |
| 14/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
| 13/03/2024 | 36.50p | 36.71p | 36.50p | 36.50p | 0 |
*Close Price adjusted for both dividends and splits