Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/08/2018 87.00p 88.00p 85.25p 87.00p 40780
14/08/2018 85.00p 87.50p 85.00p 87.00p 12582
13/08/2018 85.00p 85.00p 85.00p 85.00p 5623
10/08/2018 85.00p 87.00p 85.00p 85.00p 8961
09/08/2018 85.00p 87.00p 85.00p 85.00p 3500
08/08/2018 83.50p 85.00p 83.50p 85.00p 10000
07/08/2018 83.50p 83.50p 82.51p 83.50p 1437
06/08/2018 82.50p 84.50p 81.75p 82.50p 10473
03/08/2018 82.50p 84.50p 81.65p 82.50p 3778
02/08/2018 82.50p 84.88p 80.25p 82.50p 63634
01/08/2018 83.00p 83.25p 81.25p 82.50p 11847
31/07/2018 81.00p 83.50p 80.50p 83.00p 142925
30/07/2018 83.50p 83.50p 81.00p 81.00p 6250
27/07/2018 83.50p 83.50p 82.00p 83.50p 39949
26/07/2018 82.50p 82.50p 81.50p 82.50p 1515
25/07/2018 81.00p 84.50p 77.00p 82.50p 417642
24/07/2018 74.50p 80.00p 74.00p 79.00p 147008
23/07/2018 74.50p 76.60p 74.00p 74.50p 10622
20/07/2018 74.50p 76.75p 73.27p 74.50p 116726
19/07/2018 74.50p 76.75p 73.27p 74.50p 24116
18/07/2018 73.00p 75.00p 73.00p 74.50p 17631
17/07/2018 73.00p 75.00p 72.00p 73.00p 16674
16/07/2018 73.00p 73.00p 72.00p 73.00p 5360
13/07/2018 73.00p 74.80p 73.00p 73.00p 3428
12/07/2018 73.00p 73.00p 72.00p 73.00p 11018
11/07/2018 73.00p 73.00p 73.00p 73.00p 0
10/07/2018 71.50p 73.00p 70.60p 73.00p 26735
09/07/2018 71.00p 72.00p 70.13p 71.00p 30067
06/07/2018 71.50p 71.50p 70.00p 71.00p 17436
05/07/2018 72.00p 72.00p 71.26p 71.50p 3000
04/07/2018 72.00p 72.87p 71.00p 72.00p 9117
03/07/2018 72.00p 72.00p 71.26p 72.00p 3839
02/07/2018 73.00p 73.00p 71.00p 72.00p 28914
29/06/2018 73.50p 73.50p 71.00p 73.00p 4790
28/06/2018 74.50p 74.50p 73.00p 73.50p 6611
27/06/2018 78.00p 79.00p 74.00p 74.50p 28542
26/06/2018 78.50p 78.50p 76.00p 78.00p 33465
25/06/2018 78.50p 79.00p 77.00p 78.50p 4031
22/06/2018 78.00p 79.00p 78.00p 78.50p 3151
21/06/2018 78.00p 78.00p 76.00p 78.00p 12188
20/06/2018 78.00p 78.00p 76.00p 78.00p 4382
19/06/2018 78.00p 78.00p 76.00p 78.00p 4891
18/06/2018 78.50p 79.50p 77.00p 78.00p 18585
15/06/2018 79.00p 79.58p 78.65p 79.00p 10893
14/06/2018 79.00p 79.00p 78.00p 79.00p 457669
13/06/2018 79.00p 79.00p 79.00p 79.00p 0
12/06/2018 79.00p 79.87p 78.65p 79.00p 16554
11/06/2018 79.00p 79.90p 78.50p 79.00p 12860
08/06/2018 79.00p 79.00p 78.50p 79.00p 6215
07/06/2018 79.00p 80.00p 79.00p 79.00p 2488
06/06/2018 78.00p 80.00p 77.00p 79.00p 37600
05/06/2018 78.00p 79.00p 77.60p 78.00p 7500
04/06/2018 77.50p 79.00p 76.90p 78.00p 25547
01/06/2018 76.00p 79.00p 75.50p 77.50p 36797
31/05/2018 70.50p 77.00p 69.17p 76.00p 167413
30/05/2018 73.00p 73.00p 69.00p 70.50p 53046
29/05/2018 73.00p 73.00p 72.00p 73.00p 4394
25/05/2018 76.00p 76.00p 72.00p 73.00p 48618
24/05/2018 76.00p 76.50p 75.00p 76.00p 9361
23/05/2018 80.00p 80.00p 75.00p 76.00p 70733
22/05/2018 80.00p 80.00p 78.00p 80.00p 6701
21/05/2018 80.00p 80.75p 80.00p 80.00p 3096
18/05/2018 80.00p 80.75p 78.00p 80.00p 2000
17/05/2018 80.00p 80.00p 79.00p 80.00p 2040
16/05/2018 80.00p 80.70p 80.00p 80.00p 14250
15/05/2018 80.00p 80.75p 80.00p 80.00p 11868
14/05/2018 80.00p 80.00p 78.10p 80.00p 18092
11/05/2018 80.00p 81.20p 79.25p 80.00p 28031
10/05/2018 80.50p 80.50p 80.00p 80.50p 21759
09/05/2018 81.00p 82.00p 79.25p 80.50p 44763
08/05/2018 79.00p 83.00p 79.00p 81.00p 177747
04/05/2018 74.00p 79.94p 74.00p 79.00p 137854
03/05/2018 81.50p 81.50p 71.33p 80.00p 135973
02/05/2018 82.00p 83.75p 82.00p 82.00p 73948
01/05/2018 82.00p 82.90p 80.00p 82.00p 13332
30/04/2018 82.00p 82.90p 80.00p 82.00p 4378
27/04/2018 82.00p 82.90p 82.00p 82.00p 4000
26/04/2018 82.00p 82.90p 80.00p 82.00p 2595
25/04/2018 82.00p 82.98p 80.00p 82.00p 11603
24/04/2018 82.00p 82.00p 80.00p 82.00p 4000
23/04/2018 82.00p 83.40p 80.00p 82.00p 15458
20/04/2018 82.00p 82.98p 80.26p 82.00p 1068
19/04/2018 82.00p 83.70p 80.25p 82.00p 5030

*Close Price adjusted for both dividends and splits