Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/02/2017 126.00p 128.80p 125.85p 126.50p 106837
15/02/2017 126.00p 127.00p 125.50p 126.00p 11726
14/02/2017 126.00p 127.00p 125.25p 126.00p 25248
13/02/2017 127.50p 130.00p 124.00p 126.50p 76375
10/02/2017 126.00p 128.75p 125.50p 127.50p 74000
09/02/2017 126.00p 126.80p 125.90p 126.00p 12577
08/02/2017 126.00p 128.00p 125.80p 126.00p 33407
07/02/2017 126.50p 126.67p 125.00p 126.00p 62516
06/02/2017 126.50p 127.50p 126.00p 126.50p 32773
03/02/2017 120.00p 127.00p 120.00p 126.50p 92999
02/02/2017 120.00p 121.60p 119.82p 120.00p 23732
01/02/2017 120.00p 121.60p 120.00p 120.00p 10694
31/01/2017 120.00p 122.00p 119.25p 120.00p 112000
30/01/2017 121.50p 122.50p 118.50p 120.00p 48619
27/01/2017 121.50p 123.00p 120.00p 121.50p 72583
26/01/2017 121.50p 122.20p 120.00p 121.50p 3442
25/01/2017 123.50p 124.75p 120.00p 121.50p 77135
24/01/2017 126.00p 126.90p 120.20p 123.50p 208775
23/01/2017 118.00p 123.00p 117.40p 121.50p 65923
20/01/2017 118.50p 126.00p 117.00p 118.00p 185782
19/01/2017 114.00p 119.00p 113.30p 118.50p 73332
18/01/2017 114.00p 115.00p 113.20p 114.00p 30115
17/01/2017 113.50p 115.00p 113.10p 114.00p 36337
16/01/2017 109.50p 114.90p 109.50p 113.50p 44398
13/01/2017 109.50p 109.50p 109.10p 109.50p 11510
12/01/2017 109.50p 110.85p 109.00p 109.50p 9593
11/01/2017 110.00p 111.50p 108.65p 109.50p 20095
10/01/2017 109.00p 113.00p 109.00p 110.00p 103097
09/01/2017 103.00p 110.00p 103.00p 108.00p 57865
06/01/2017 103.00p 103.00p 103.00p 103.00p 2439
05/01/2017 103.00p 104.00p 102.74p 103.00p 23835
04/01/2017 103.00p 104.00p 102.85p 103.00p 26711
03/01/2017 103.00p 104.00p 102.65p 103.00p 34150
30/12/2016 103.00p 103.00p 103.00p 103.00p 0
29/12/2016 104.00p 104.00p 102.04p 103.00p 28882
28/12/2016 104.50p 104.50p 102.50p 104.00p 20408
23/12/2016 104.50p 104.50p 104.50p 104.50p 0
22/12/2016 104.50p 106.00p 103.78p 104.50p 23928
21/12/2016 104.50p 105.50p 103.60p 104.50p 36895
20/12/2016 103.50p 106.00p 102.06p 104.50p 30411
19/12/2016 99.00p 104.00p 99.00p 103.50p 74020
16/12/2016 99.00p 99.50p 98.40p 99.00p 6464
15/12/2016 99.25p 99.85p 98.40p 99.00p 23797
14/12/2016 99.00p 99.50p 99.00p 99.25p 6883
13/12/2016 98.50p 99.10p 97.30p 99.00p 23716
12/12/2016 98.50p 100.00p 96.55p 98.50p 27000
09/12/2016 95.50p 99.94p 95.00p 98.50p 81934
08/12/2016 97.50p 97.50p 93.51p 95.50p 78483
07/12/2016 97.50p 97.50p 97.25p 97.50p 13410
06/12/2016 98.50p 98.65p 97.04p 97.50p 15465
05/12/2016 101.00p 101.00p 98.00p 98.50p 24402
02/12/2016 101.50p 101.50p 101.00p 101.00p 0
01/12/2016 101.50p 102.40p 100.00p 101.50p 13501
30/11/2016 103.00p 103.00p 101.50p 101.50p 11000
29/11/2016 103.00p 103.00p 102.00p 103.00p 36782
28/11/2016 103.00p 103.00p 102.00p 103.00p 91715
25/11/2016 107.50p 107.50p 102.00p 103.00p 40600
24/11/2016 107.50p 108.40p 106.00p 107.50p 26783
23/11/2016 107.50p 108.40p 107.10p 107.50p 7649
22/11/2016 103.50p 109.00p 103.50p 107.50p 72252
21/11/2016 97.50p 104.00p 97.50p 103.00p 51134
18/11/2016 97.50p 98.50p 96.51p 97.50p 88050
17/11/2016 97.50p 98.50p 96.70p 97.50p 7294
16/11/2016 97.50p 98.50p 97.50p 97.50p 5309
15/11/2016 97.00p 98.00p 95.00p 97.50p 68386
14/11/2016 97.00p 97.50p 97.00p 97.50p 2567
11/11/2016 97.00p 97.00p 95.04p 97.00p 7313
10/11/2016 94.00p 99.00p 94.00p 97.00p 63810
09/11/2016 93.50p 95.00p 90.00p 94.00p 67878
08/11/2016 95.25p 97.65p 95.25p 96.50p 55162
07/11/2016 102.50p 102.50p 95.01p 95.25p 84623
04/11/2016 102.50p 102.50p 101.15p 102.50p 3523
03/11/2016 105.50p 105.50p 101.00p 102.50p 35230
02/11/2016 107.00p 107.00p 104.00p 105.50p 42015
01/11/2016 107.00p 107.70p 106.15p 107.00p 14067
31/10/2016 107.00p 108.50p 106.10p 107.00p 7318
28/10/2016 107.00p 107.00p 106.00p 107.00p 63844
27/10/2016 107.00p 107.00p 106.00p 107.00p 137070
26/10/2016 107.00p 107.00p 105.00p 107.00p 30520
25/10/2016 107.50p 108.50p 106.00p 107.00p 1340350
24/10/2016 107.50p 107.50p 107.50p 107.50p 0
21/10/2016 108.50p 108.70p 107.00p 107.50p 6268
20/10/2016 109.50p 109.50p 108.00p 108.50p 23388
19/10/2016 110.00p 111.00p 108.50p 110.00p 206267
18/10/2016 110.00p 111.40p 108.12p 110.00p 283713
17/10/2016 110.00p 111.40p 109.00p 110.00p 8167
14/10/2016 110.00p 112.00p 108.50p 110.00p 38859
13/10/2016 108.50p 111.75p 108.00p 110.00p 76318
12/10/2016 108.50p 109.25p 107.00p 108.50p 216526
11/10/2016 108.50p 109.50p 108.50p 108.50p 326100
10/10/2016 110.50p 110.50p 107.00p 108.50p 52503
07/10/2016 110.50p 110.50p 109.00p 110.50p 51244
06/10/2016 110.50p 110.75p 109.00p 110.50p 34977
05/10/2016 110.50p 110.75p 109.00p 110.50p 20116
04/10/2016 110.50p 110.75p 109.00p 110.50p 35491
03/10/2016 111.00p 111.00p 109.00p 110.50p 30286
30/09/2016 110.00p 112.53p 109.25p 111.00p 142845
29/09/2016 110.00p 111.00p 109.00p 110.00p 47444
28/09/2016 109.50p 110.49p 107.50p 110.00p 11182
27/09/2016 109.50p 110.75p 107.50p 109.50p 24041
26/09/2016 109.50p 110.50p 108.50p 109.50p 6585
23/09/2016 109.00p 111.00p 107.00p 109.50p 38698
22/09/2016 106.50p 110.25p 106.00p 109.00p 107434
21/09/2016 106.50p 106.60p 105.20p 106.50p 66817
20/09/2016 107.50p 108.00p 106.10p 106.50p 22500
19/09/2016 107.50p 108.00p 106.45p 107.50p 19057
16/09/2016 107.50p 108.70p 106.00p 107.50p 30861
15/09/2016 102.50p 108.85p 101.35p 107.50p 72613
14/09/2016 104.50p 104.50p 101.35p 102.50p 71961
13/09/2016 111.50p 112.10p 101.50p 104.50p 121951
12/09/2016 111.00p 112.97p 110.00p 111.50p 62442
09/09/2016 116.50p 120.00p 110.00p 111.00p 116747
08/09/2016 114.00p 118.00p 114.00p 116.50p 70213
07/09/2016 111.50p 115.00p 111.30p 114.00p 44594
06/09/2016 110.50p 113.00p 109.50p 111.50p 57765
05/09/2016 109.00p 110.50p 108.20p 110.50p 34242
02/09/2016 108.50p 110.00p 107.50p 109.00p 36747
01/09/2016 108.50p 109.00p 107.06p 108.50p 18994
31/08/2016 108.50p 109.55p 107.06p 108.50p 32424
30/08/2016 107.50p 110.00p 107.00p 108.50p 78049
26/08/2016 106.50p 109.00p 106.50p 107.50p 32941
25/08/2016 105.50p 107.85p 105.12p 106.50p 46510
24/08/2016 105.50p 106.62p 105.00p 105.50p 27436
23/08/2016 104.00p 107.00p 104.00p 106.00p 75020
22/08/2016 101.00p 105.50p 100.00p 104.00p 123827
19/08/2016 101.00p 103.00p 99.65p 101.00p 52276
18/08/2016 99.00p 103.00p 98.00p 101.00p 172620
17/08/2016 96.50p 100.50p 96.50p 98.00p 42937
16/08/2016 96.50p 97.85p 95.75p 96.50p 33843
15/08/2016 96.50p 98.00p 95.75p 96.50p 29075
12/08/2016 96.50p 97.85p 95.15p 96.50p 28323
11/08/2016 95.00p 98.00p 95.00p 96.50p 40213
10/08/2016 92.00p 96.00p 90.70p 95.00p 127234
09/08/2016 90.00p 93.00p 89.30p 92.00p 69684
08/08/2016 90.00p 91.80p 89.30p 90.00p 15655
05/08/2016 90.00p 91.00p 89.00p 90.00p 26730
04/08/2016 90.00p 91.00p 88.50p 90.00p 34468
03/08/2016 90.00p 91.00p 88.00p 90.00p 54677
02/08/2016 90.00p 91.80p 89.00p 90.00p 13980
01/08/2016 89.00p 91.80p 88.75p 90.00p 22747
29/07/2016 89.00p 90.00p 89.00p 89.00p 17170
28/07/2016 89.00p 90.00p 88.66p 89.00p 21424
27/07/2016 89.00p 89.75p 88.25p 89.00p 99388
26/07/2016 89.00p 89.50p 88.42p 89.00p 30189
25/07/2016 89.00p 91.20p 88.02p 89.00p 130889
22/07/2016 89.00p 89.50p 88.00p 89.00p 20717
21/07/2016 89.00p 92.00p 88.10p 89.00p 170421
20/07/2016 85.00p 86.70p 84.13p 84.50p 27765
19/07/2016 85.00p 86.80p 84.10p 85.00p 14498
18/07/2016 84.00p 87.00p 84.00p 85.00p 45455
15/07/2016 84.00p 84.00p 83.65p 84.00p 23228
14/07/2016 84.00p 85.00p 83.60p 84.00p 29866
13/07/2016 83.00p 84.00p 83.00p 84.00p 20641
12/07/2016 81.00p 84.00p 80.00p 83.00p 115597
11/07/2016 79.00p 81.90p 79.00p 81.00p 24750
08/07/2016 76.00p 80.00p 76.00p 78.00p 37942
07/07/2016 73.50p 77.00p 73.50p 75.50p 43249
06/07/2016 74.00p 74.00p 73.50p 73.50p 6116
05/07/2016 77.00p 77.00p 70.00p 73.50p 315929
04/07/2016 77.50p 77.50p 75.00p 77.00p 240603
01/07/2016 78.00p 78.49p 77.00p 77.50p 99934
30/06/2016 77.50p 79.00p 77.10p 78.00p 70108
29/06/2016 77.50p 78.00p 76.00p 77.50p 199267
28/06/2016 78.00p 79.00p 77.00p 77.50p 124239
27/06/2016 85.00p 86.00p 76.01p 77.50p 434655
24/06/2016 87.50p 87.50p 84.30p 85.50p 162152
23/06/2016 88.00p 88.65p 87.55p 88.00p 18116
22/06/2016 88.00p 88.70p 87.55p 88.00p 26054
21/06/2016 88.00p 88.00p 87.51p 88.00p 18218
20/06/2016 88.00p 88.80p 87.40p 88.00p 6525
17/06/2016 88.00p 88.00p 87.37p 88.00p 7730
16/06/2016 88.00p 88.00p 87.10p 88.00p 29079
15/06/2016 88.50p 89.00p 87.02p 88.00p 35437
14/06/2016 89.00p 89.00p 87.50p 89.00p 151753
13/06/2016 89.00p 90.00p 88.00p 89.00p 307605
10/06/2016 89.00p 89.85p 88.50p 89.00p 18972
09/06/2016 89.00p 90.00p 88.50p 89.00p 23192
08/06/2016 89.00p 89.88p 88.50p 89.00p 20451
07/06/2016 88.50p 89.90p 88.50p 89.00p 37973
06/06/2016 88.50p 89.90p 88.50p 88.50p 16489
03/06/2016 88.50p 88.55p 88.50p 88.50p 16420
02/06/2016 87.00p 90.00p 87.00p 88.50p 23556
01/06/2016 86.00p 88.00p 85.60p 87.00p 66533
31/05/2016 85.00p 86.40p 83.28p 86.00p 43383
27/05/2016 83.00p 87.00p 83.00p 85.50p 50253
26/05/2016 85.50p 85.70p 81.51p 83.00p 119989
25/05/2016 85.50p 87.00p 84.64p 85.50p 29261
24/05/2016 89.25p 89.25p 85.10p 85.50p 150453
23/05/2016 89.25p 90.00p 88.15p 89.25p 90235
20/05/2016 89.25p 89.25p 88.15p 89.25p 201452
19/05/2016 89.00p 89.25p 88.00p 89.25p 61558
18/05/2016 89.00p 89.80p 88.55p 89.00p 16936
17/05/2016 88.50p 89.90p 87.90p 89.00p 108817
16/05/2016 88.50p 89.70p 87.03p 88.50p 99241
13/05/2016 88.50p 89.70p 87.11p 88.50p 20008
12/05/2016 88.50p 89.25p 87.03p 88.50p 21564
11/05/2016 88.50p 91.00p 87.00p 88.50p 68619
10/05/2016 90.00p 90.00p 87.00p 88.50p 33112
09/05/2016 90.00p 92.29p 88.00p 90.00p 60582
06/05/2016 87.00p 92.00p 87.00p 90.00p 87993

*Close Price adjusted for both dividends and splits