Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/11/2015 103.00p 103.25p 96.00p 98.50p 119905
27/11/2015 100.50p 103.88p 100.50p 103.00p 106987
26/11/2015 97.50p 102.00p 97.50p 100.50p 66114
25/11/2015 105.00p 105.00p 97.00p 97.50p 200604
24/11/2015 105.00p 105.20p 103.00p 105.00p 58723
23/11/2015 105.50p 106.00p 105.00p 105.50p 51314
20/11/2015 106.00p 106.00p 105.00p 105.50p 113639
19/11/2015 106.00p 106.89p 105.00p 106.00p 174362
18/11/2015 102.50p 106.90p 102.50p 106.00p 144016
17/11/2015 99.50p 103.92p 98.10p 102.50p 125974
16/11/2015 101.00p 101.00p 99.00p 99.50p 47099
13/11/2015 101.00p 101.80p 99.08p 101.00p 47734
12/11/2015 104.00p 105.70p 99.00p 101.00p 159153
11/11/2015 103.50p 106.00p 103.10p 104.50p 154555
10/11/2015 104.50p 106.40p 102.00p 103.50p 184632
09/11/2015 103.50p 105.23p 101.60p 104.50p 233208
06/11/2015 101.50p 104.85p 100.00p 103.50p 557229
05/11/2015 101.00p 102.00p 98.35p 101.50p 184837
04/11/2015 96.50p 102.00p 95.55p 101.00p 256323
03/11/2015 97.50p 98.40p 95.00p 96.00p 102228
02/11/2015 93.50p 97.50p 92.99p 97.50p 116097
30/10/2015 88.25p 95.00p 87.50p 93.50p 284663
29/10/2015 88.00p 89.00p 87.50p 88.25p 82437
28/10/2015 87.50p 89.00p 87.00p 88.00p 126315
27/10/2015 87.50p 87.80p 86.15p 87.50p 14884
26/10/2015 87.50p 87.80p 87.00p 87.50p 51968
23/10/2015 87.50p 88.00p 87.00p 87.50p 92274
22/10/2015 87.50p 87.80p 87.05p 87.50p 21009
21/10/2015 87.50p 87.93p 87.05p 87.50p 56494
20/10/2015 87.50p 87.70p 87.00p 87.50p 58103
19/10/2015 88.00p 88.00p 87.20p 87.50p 66151
16/10/2015 88.00p 88.20p 87.00p 88.00p 200808
15/10/2015 82.50p 89.76p 81.70p 88.00p 132094
14/10/2015 82.00p 83.00p 81.10p 82.50p 110761
13/10/2015 85.50p 88.98p 81.00p 82.00p 202351
12/10/2015 80.50p 90.00p 80.00p 85.50p 487871
09/10/2015 79.00p 79.25p 78.02p 79.00p 9247
08/10/2015 80.00p 80.00p 78.15p 79.00p 34416
07/10/2015 80.00p 80.00p 80.00p 80.00p 12959
06/10/2015 80.00p 80.50p 79.20p 80.00p 8363
05/10/2015 80.00p 80.24p 79.84p 80.00p 58250
02/10/2015 79.50p 80.00p 79.10p 80.00p 37506
01/10/2015 79.50p 82.83p 79.00p 79.50p 146385
30/09/2015 81.00p 81.00p 79.00p 79.50p 31221
29/09/2015 82.50p 82.83p 80.10p 81.00p 110724
28/09/2015 83.50p 84.60p 82.00p 82.50p 244889
25/09/2015 83.50p 84.90p 82.08p 83.50p 101015
24/09/2015 83.50p 83.50p 82.75p 83.50p 10000
23/09/2015 83.50p 84.90p 82.30p 83.50p 40826
22/09/2015 86.00p 86.25p 84.00p 84.50p 149097
21/09/2015 79.50p 87.50p 79.50p 86.00p 207348
18/09/2015 79.50p 80.10p 79.50p 79.50p 26858
17/09/2015 79.50p 79.90p 78.00p 79.50p 25245
16/09/2015 78.00p 80.19p 77.00p 79.50p 96674
15/09/2015 80.00p 80.00p 77.00p 78.00p 106344
14/09/2015 80.00p 80.80p 79.28p 80.00p 92487
11/09/2015 80.00p 81.00p 79.00p 80.00p 58290
10/09/2015 81.00p 81.30p 79.10p 80.00p 37992
09/09/2015 81.00p 81.40p 80.30p 81.00p 40304
08/09/2015 81.00p 81.73p 80.10p 81.00p 46927
07/09/2015 81.50p 82.25p 80.20p 81.00p 22008
04/09/2015 82.50p 83.50p 80.50p 81.50p 82891
03/09/2015 75.50p 90.00p 75.50p 82.50p 405331
02/09/2015 71.00p 72.90p 70.15p 72.00p 52035
01/09/2015 71.00p 71.25p 70.10p 71.00p 26717
28/08/2015 71.50p 72.44p 70.10p 71.00p 63784
27/08/2015 70.50p 72.75p 70.00p 71.50p 96185
26/08/2015 72.00p 72.00p 69.02p 70.50p 40014
25/08/2015 67.50p 73.10p 67.50p 72.50p 205846
24/08/2015 70.50p 70.50p 64.50p 66.50p 383422
21/08/2015 75.50p 75.50p 68.00p 70.50p 279986
20/08/2015 79.50p 79.50p 74.00p 75.50p 122119
19/08/2015 79.00p 80.00p 78.10p 79.50p 19386
18/08/2015 80.50p 80.50p 79.00p 79.00p 5300
17/08/2015 82.00p 82.00p 79.10p 80.50p 66581
14/08/2015 79.00p 82.00p 78.00p 82.00p 61441
13/08/2015 84.00p 84.00p 76.10p 79.00p 109148
12/08/2015 84.00p 84.00p 83.25p 84.00p 2924
11/08/2015 83.50p 84.25p 82.00p 84.00p 48788
10/08/2015 86.50p 87.95p 82.20p 83.50p 110849
07/08/2015 86.50p 88.00p 86.50p 86.50p 24099
06/08/2015 83.00p 88.50p 83.00p 87.00p 156805
05/08/2015 83.00p 84.50p 82.91p 83.00p 9700
04/08/2015 83.00p 84.50p 82.80p 83.00p 3608
03/08/2015 82.50p 84.70p 81.25p 83.00p 65480
31/07/2015 82.50p 83.70p 82.05p 82.50p 68204
30/07/2015 85.00p 85.00p 82.50p 82.50p 57953
29/07/2015 85.00p 86.00p 84.00p 85.00p 68834
28/07/2015 88.00p 88.30p 84.25p 85.00p 130903
27/07/2015 84.00p 91.50p 84.00p 88.00p 165479
24/07/2015 80.50p 85.80p 80.50p 84.00p 74431
23/07/2015 83.50p 83.50p 80.33p 80.50p 49648
22/07/2015 77.50p 86.00p 77.50p 83.50p 99468
21/07/2015 79.00p 80.00p 76.65p 77.50p 98639
20/07/2015 69.00p 80.00p 69.00p 79.75p 159994
17/07/2015 69.00p 69.90p 68.10p 69.00p 60505
16/07/2015 69.00p 69.00p 68.00p 69.00p 19562
15/07/2015 69.00p 69.25p 68.00p 69.00p 4948
14/07/2015 69.00p 69.45p 68.00p 69.00p 33017
13/07/2015 69.00p 70.00p 68.15p 69.00p 20688
10/07/2015 69.00p 69.00p 68.12p 69.00p 11340
09/07/2015 69.50p 69.50p 69.00p 69.00p 8984
08/07/2015 69.00p 70.00p 68.80p 69.50p 60581
07/07/2015 65.00p 72.50p 65.00p 70.00p 152931
06/07/2015 65.00p 66.00p 64.10p 65.00p 17990
03/07/2015 65.00p 65.40p 64.00p 65.00p 41212
02/07/2015 65.00p 65.50p 64.10p 65.00p 21016
01/07/2015 65.00p 65.00p 64.00p 65.00p 48188
30/06/2015 65.00p 65.00p 64.05p 65.00p 11351
29/06/2015 65.00p 65.00p 64.05p 65.00p 13226
26/06/2015 65.00p 65.00p 64.15p 65.00p 74574
25/06/2015 65.00p 65.00p 64.15p 65.00p 18649
24/06/2015 65.50p 65.50p 64.10p 65.00p 54702
23/06/2015 65.50p 65.50p 64.10p 65.50p 201029
22/06/2015 65.50p 65.50p 64.10p 65.50p 15712
19/06/2015 65.50p 65.50p 64.10p 65.50p 30261
18/06/2015 65.50p 65.50p 64.03p 65.50p 53175
17/06/2015 65.50p 66.00p 64.13p 65.50p 18668
16/06/2015 65.50p 65.50p 64.15p 65.50p 8740
15/06/2015 65.50p 66.00p 64.00p 65.50p 106846
12/06/2015 65.50p 66.00p 64.55p 65.50p 12021
11/06/2015 65.50p 66.50p 64.55p 65.50p 45268
10/06/2015 65.50p 65.50p 64.55p 65.50p 8996
09/06/2015 65.50p 66.00p 64.50p 65.50p 40224
08/06/2015 65.50p 65.50p 64.50p 65.50p 7752
05/06/2015 65.50p 66.50p 64.25p 65.50p 33292
04/06/2015 65.50p 66.00p 64.10p 65.50p 59945
03/06/2015 65.50p 66.00p 64.25p 65.50p 19347
02/06/2015 65.50p 66.00p 64.75p 65.50p 23629
01/06/2015 65.50p 65.50p 64.50p 65.50p 32221
29/05/2015 65.50p 66.10p 64.70p 65.50p 47119
28/05/2015 64.50p 66.00p 63.25p 65.50p 41093
27/05/2015 64.00p 65.29p 63.15p 64.50p 19688
26/05/2015 65.50p 65.50p 63.10p 64.00p 66278
22/05/2015 65.50p 67.00p 64.10p 65.50p 107265
21/05/2015 65.75p 65.75p 64.00p 65.50p 85394
20/05/2015 67.00p 69.00p 65.00p 66.00p 117918
19/05/2015 65.00p 68.40p 65.00p 67.00p 246879
18/05/2015 64.50p 64.95p 64.00p 64.50p 525743
15/05/2015 64.50p 64.95p 64.25p 64.50p 23774
14/05/2015 66.00p 66.00p 64.00p 64.50p 93430
13/05/2015 66.50p 66.50p 65.90p 66.00p 14648
12/05/2015 66.50p 66.50p 65.10p 66.50p 11500
11/05/2015 66.50p 66.70p 65.35p 66.50p 98232
08/05/2015 66.50p 66.80p 65.00p 66.50p 25629
07/05/2015 67.00p 67.07p 66.00p 66.50p 65615
06/05/2015 67.00p 67.10p 66.20p 67.00p 57440
05/05/2015 66.50p 67.35p 66.12p 67.00p 168286
01/05/2015 65.50p 66.50p 65.50p 66.50p 16704
30/04/2015 65.50p 66.25p 64.80p 65.50p 52994
29/04/2015 65.50p 66.75p 64.50p 65.50p 147897
28/04/2015 65.50p 68.00p 65.20p 65.50p 63151
27/04/2015 65.00p 67.00p 65.00p 65.50p 21000
24/04/2015 64.50p 66.00p 64.30p 65.00p 81129
23/04/2015 63.50p 64.85p 63.20p 64.50p 28970
22/04/2015 65.00p 65.00p 63.00p 63.50p 60540
21/04/2015 64.50p 65.90p 64.10p 65.00p 56463
20/04/2015 65.50p 66.90p 64.00p 64.50p 193104
17/04/2015 64.50p 66.90p 64.50p 65.50p 70837
16/04/2015 61.00p 66.00p 61.00p 64.50p 538261
15/04/2015 57.00p 61.00p 56.50p 60.50p 2717751
14/04/2015 57.00p 57.30p 56.65p 57.00p 97951
13/04/2015 57.00p 57.60p 56.15p 57.00p 217377
10/04/2015 57.00p 57.10p 56.60p 57.00p 46436
09/04/2015 57.00p 57.20p 57.00p 57.00p 17242
08/04/2015 57.50p 57.95p 56.35p 57.00p 205174
07/04/2015 57.00p 57.88p 56.00p 57.50p 301984
02/04/2015 58.00p 58.00p 56.35p 57.00p 36219
01/04/2015 58.00p 58.00p 57.00p 58.00p 185110
31/03/2015 58.00p 58.00p 57.00p 58.00p 96734
30/03/2015 58.00p 58.00p 57.02p 58.00p 39627
27/03/2015 58.00p 58.15p 57.00p 58.00p 30933
26/03/2015 58.00p 58.15p 57.65p 58.00p 9842
25/03/2015 58.00p 60.00p 57.00p 58.00p 88819
24/03/2015 58.00p 58.70p 57.30p 58.00p 37288
23/03/2015 59.25p 59.25p 57.55p 58.00p 172910
20/03/2015 58.25p 59.25p 57.67p 59.25p 111571
19/03/2015 56.50p 58.25p 56.50p 58.25p 143546
18/03/2015 56.50p 58.00p 56.20p 56.50p 54709
17/03/2015 57.50p 57.50p 56.00p 56.50p 94586
16/03/2015 57.50p 57.88p 57.00p 57.50p 134437
13/03/2015 57.50p 57.90p 57.26p 57.50p 17952
12/03/2015 57.50p 57.90p 57.15p 57.50p 77429
11/03/2015 57.50p 58.00p 57.30p 57.50p 250348
10/03/2015 57.00p 58.90p 56.70p 57.50p 189960
09/03/2015 54.50p 58.00p 54.50p 57.00p 435396
06/03/2015 52.50p 55.00p 52.50p 53.50p 157398
05/03/2015 51.50p 55.00p 50.00p 52.50p 1281264
04/03/2015 48.50p 49.85p 47.24p 48.50p 96005
03/03/2015 49.50p 49.77p 47.50p 48.50p 73600
02/03/2015 50.00p 50.70p 49.00p 49.50p 156231
27/02/2015 50.00p 50.70p 50.00p 50.00p 50594
26/02/2015 49.50p 50.61p 48.60p 50.00p 328952
25/02/2015 47.50p 49.76p 47.50p 49.00p 278304
24/02/2015 47.50p 48.25p 46.50p 47.50p 153353
23/02/2015 44.50p 48.00p 44.15p 47.50p 390444
20/02/2015 44.50p 44.90p 43.41p 44.50p 15410
19/02/2015 46.00p 46.95p 44.10p 44.50p 75142
18/02/2015 44.00p 46.85p 44.00p 46.00p 171977
17/02/2015 44.00p 45.00p 43.30p 44.00p 18392

*Close Price adjusted for both dividends and splits