Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2016 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
05/05/2016 83.50p 91.00p 81.00p 87.00p 223875
04/05/2016 84.00p 84.00p 83.50p 84.00p 24951
03/05/2016 84.00p 84.00p 83.50p 84.00p 14296
29/04/2016 84.00p 84.00p 83.10p 84.00p 6681
28/04/2016 84.00p 84.00p 83.10p 84.00p 15261
27/04/2016 84.00p 84.00p 83.10p 84.00p 44308
26/04/2016 84.00p 84.00p 83.00p 84.00p 23384
25/04/2016 84.00p 84.50p 82.50p 84.00p 46818
22/04/2016 84.00p 84.60p 83.38p 84.00p 8394
21/04/2016 83.50p 84.00p 83.00p 84.00p 89941
20/04/2016 84.00p 85.00p 83.00p 83.50p 44929
19/04/2016 84.00p 85.50p 83.10p 84.00p 36515
18/04/2016 83.50p 84.95p 83.15p 84.00p 252320
15/04/2016 86.00p 86.00p 82.00p 83.50p 146838
14/04/2016 87.00p 87.00p 85.00p 86.00p 19233
13/04/2016 87.00p 87.20p 86.00p 87.00p 35369
12/04/2016 87.75p 87.75p 86.20p 87.00p 85614
11/04/2016 87.75p 88.25p 86.00p 87.75p 250918
08/04/2016 87.50p 89.00p 86.40p 87.75p 28130
07/04/2016 87.50p 88.80p 86.51p 87.50p 29400
06/04/2016 87.50p 88.80p 86.30p 87.50p 27252
05/04/2016 87.50p 88.85p 86.00p 87.50p 159137
04/04/2016 87.50p 88.50p 86.00p 87.50p 105309
01/04/2016 87.50p 88.50p 86.30p 87.50p 13531
31/03/2016 87.00p 87.70p 86.00p 87.50p 54607
30/03/2016 87.00p 87.70p 87.00p 87.00p 4768
29/03/2016 87.50p 88.06p 86.00p 87.00p 41537
24/03/2016 88.50p 88.50p 86.97p 87.50p 35982
23/03/2016 89.00p 89.00p 88.01p 88.50p 39273
22/03/2016 89.00p 89.65p 88.25p 89.00p 19354
21/03/2016 89.00p 90.00p 88.25p 89.00p 78387
18/03/2016 89.00p 89.20p 88.30p 89.00p 81418
17/03/2016 89.00p 90.00p 89.00p 89.00p 33680
16/03/2016 89.00p 89.80p 88.50p 89.00p 77129
15/03/2016 89.00p 89.80p 88.02p 89.00p 69637
14/03/2016 87.00p 89.33p 86.85p 89.00p 120125
11/03/2016 87.50p 89.00p 87.00p 87.50p 126361
10/03/2016 86.00p 88.40p 85.10p 87.50p 2720090
09/03/2016 86.00p 86.00p 85.10p 86.00p 21178
08/03/2016 87.50p 87.50p 83.11p 86.00p 151563
07/03/2016 87.50p 88.00p 87.00p 87.50p 8997
04/03/2016 88.50p 88.50p 87.00p 87.50p 138069
03/03/2016 91.00p 91.00p 87.36p 88.50p 86749
02/03/2016 95.00p 95.00p 87.00p 91.00p 547649
01/03/2016 86.00p 87.00p 85.02p 86.00p 114000
29/02/2016 86.00p 86.68p 85.30p 86.00p 65277
26/02/2016 86.00p 87.00p 85.10p 86.00p 59586
25/02/2016 87.00p 87.00p 86.00p 86.00p 37434
24/02/2016 87.50p 87.50p 86.51p 87.00p 5295
23/02/2016 89.50p 89.90p 88.02p 88.50p 37210
22/02/2016 86.00p 89.00p 85.20p 89.00p 50837
19/02/2016 84.50p 86.00p 83.63p 85.50p 64823
18/02/2016 81.50p 85.40p 81.50p 84.50p 141283
17/02/2016 79.75p 81.99p 79.55p 81.50p 33120
16/02/2016 79.50p 79.75p 79.31p 79.75p 23942
15/02/2016 78.50p 80.80p 78.00p 79.50p 105344
12/02/2016 83.50p 83.50p 76.25p 77.75p 164571
11/02/2016 84.00p 84.00p 82.20p 83.50p 20771
10/02/2016 83.50p 84.70p 82.00p 84.00p 139869
09/02/2016 86.50p 86.50p 83.00p 83.50p 69248
08/02/2016 86.50p 87.20p 86.20p 86.50p 68452
05/02/2016 86.50p 86.69p 86.50p 86.50p 4000
04/02/2016 85.50p 86.50p 85.20p 86.50p 6884
03/02/2016 86.00p 86.00p 85.50p 85.50p 4055
02/02/2016 86.50p 86.50p 85.10p 86.00p 21208
01/02/2016 86.50p 86.50p 83.20p 86.50p 101748
29/01/2016 85.25p 86.93p 85.25p 86.50p 8061
28/01/2016 83.00p 85.50p 82.90p 85.25p 83638
27/01/2016 85.50p 85.50p 80.10p 83.50p 271934
26/01/2016 88.50p 88.65p 83.05p 85.00p 67670
25/01/2016 88.50p 89.00p 87.15p 88.50p 21720
22/01/2016 87.00p 89.48p 87.00p 88.50p 461393
21/01/2016 87.00p 90.00p 86.00p 87.00p 460464
20/01/2016 84.50p 84.50p 81.20p 84.00p 212966
19/01/2016 80.50p 84.89p 80.00p 84.50p 203514
18/01/2016 82.50p 82.50p 77.10p 80.50p 404235
15/01/2016 90.50p 90.50p 80.00p 83.13p 424355
14/01/2016 96.00p 96.00p 88.00p 90.50p 145845
13/01/2016 98.00p 98.10p 94.50p 96.00p 141312
12/01/2016 97.50p 98.38p 97.00p 98.00p 78424
11/01/2016 97.50p 97.69p 97.13p 97.50p 44602
08/01/2016 98.00p 100.00p 96.00p 97.50p 182392
07/01/2016 101.00p 101.00p 96.34p 98.00p 110756
06/01/2016 101.00p 102.56p 100.50p 101.50p 85963
05/01/2016 100.00p 102.49p 99.64p 101.00p 47604
04/01/2016 102.00p 102.70p 99.77p 100.00p 42693
31/12/2015 102.00p 103.00p 101.75p 102.00p 28380
30/12/2015 99.50p 102.50p 99.50p 102.00p 82550
29/12/2015 99.50p 100.00p 99.50p 99.50p 13343
24/12/2015 100.00p 100.00p 99.25p 99.50p 7438
23/12/2015 100.00p 100.50p 99.80p 100.00p 4485
22/12/2015 96.50p 100.70p 96.50p 100.00p 179289
21/12/2015 96.50p 97.00p 95.00p 96.50p 58294
18/12/2015 96.50p 96.80p 96.05p 96.50p 11873
17/12/2015 96.50p 97.00p 96.00p 96.50p 5764
16/12/2015 96.00p 96.90p 95.50p 96.50p 77686
15/12/2015 94.00p 95.00p 93.10p 94.50p 45418
14/12/2015 89.00p 94.90p 89.00p 94.00p 113243
11/12/2015 89.00p 90.00p 88.00p 89.00p 53996
10/12/2015 94.00p 94.38p 83.00p 89.00p 261045
09/12/2015 96.50p 96.96p 92.00p 94.00p 100416
08/12/2015 101.00p 101.69p 96.00p 96.50p 80424
07/12/2015 98.50p 102.70p 97.06p 101.00p 187613
04/12/2015 98.50p 99.94p 97.00p 98.50p 21455
03/12/2015 98.50p 99.50p 97.00p 98.50p 13130
02/12/2015 99.50p 100.50p 97.50p 98.50p 41794
01/12/2015 98.50p 101.00p 98.50p 99.50p 56365

*Close Price adjusted for both dividends and splits