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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/01/2013 | 26.75p | 29.00p | 26.75p | 27.50p | 26950 |
| 23/01/2013 | 26.75p | 26.75p | 26.00p | 26.75p | 0 |
| 22/01/2013 | 26.75p | 26.75p | 26.00p | 26.75p | 3023 |
| 21/01/2013 | 26.75p | 28.00p | 26.00p | 26.75p | 10567 |
| 18/01/2013 | 28.00p | 28.15p | 26.00p | 26.75p | 45452 |
| 17/01/2013 | 21.75p | 29.00p | 21.75p | 27.50p | 238490 |
| 16/01/2013 | 21.00p | 22.00p | 20.25p | 21.00p | 0 |
| 15/01/2013 | 21.00p | 22.00p | 20.25p | 21.00p | 0 |
| 14/01/2013 | 20.25p | 22.00p | 20.25p | 21.00p | 25000 |
| 11/01/2013 | 20.25p | 22.00p | 19.30p | 20.25p | 118576 |
| 10/01/2013 | 20.25p | 22.00p | 19.30p | 20.25p | 30000 |
| 09/01/2013 | 20.25p | 21.25p | 19.27p | 20.25p | 0 |
| 08/01/2013 | 20.25p | 21.25p | 19.27p | 20.25p | 0 |
| 07/01/2013 | 20.25p | 21.25p | 19.27p | 20.25p | 11100 |
| 04/01/2013 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
| 03/01/2013 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
| 02/01/2013 | 20.25p | 20.50p | 19.50p | 20.25p | 0 |
| 31/12/2012 | 19.50p | 20.50p | 19.50p | 20.25p | 0 |
| 28/12/2012 | 20.25p | 20.50p | 20.25p | 20.25p | 0 |
| 27/12/2012 | 20.25p | 20.50p | 20.25p | 20.25p | 37500 |
| 24/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 21/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 50000 |
| 20/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 19/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 18/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 17/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 14/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 0 |
| 13/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 5000 |
| 12/12/2012 | 20.25p | 20.25p | 18.50p | 20.25p | 18336 |
| 11/12/2012 | 20.25p | 21.00p | 20.25p | 20.25p | 0 |
| 10/12/2012 | 20.25p | 21.00p | 20.25p | 20.25p | 25000 |
| 07/12/2012 | 20.25p | 20.25p | 20.00p | 20.25p | 5000 |
| 06/12/2012 | 21.00p | 21.00p | 19.00p | 20.25p | 16000 |
| 05/12/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 556 |
| 04/12/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 03/12/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 30/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 29/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 28/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 27/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 26/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 23/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 22/11/2012 | 21.00p | 22.50p | 20.00p | 21.00p | 0 |
| 21/11/2012 | 22.50p | 22.50p | 20.00p | 21.00p | 6867 |
| 20/11/2012 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
| 19/11/2012 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
| 16/11/2012 | 22.50p | 23.00p | 22.00p | 22.50p | 0 |
| 15/11/2012 | 23.00p | 23.00p | 22.00p | 22.75p | 8150 |
| 14/11/2012 | 23.50p | 23.50p | 22.00p | 23.00p | 4000 |
| 13/11/2012 | 23.50p | 24.75p | 23.00p | 23.50p | 0 |
| 12/11/2012 | 24.75p | 24.75p | 23.00p | 23.50p | 0 |
| 09/11/2012 | 24.75p | 24.75p | 23.00p | 24.75p | 0 |
| 08/11/2012 | 24.75p | 24.75p | 23.00p | 24.75p | 5000 |
| 07/11/2012 | 23.75p | 23.75p | 22.00p | 23.75p | 32000 |
| 06/11/2012 | 23.75p | 23.75p | 23.00p | 23.75p | 2581 |
| 05/11/2012 | 23.75p | 24.25p | 23.00p | 23.75p | 106862 |
| 02/11/2012 | 23.75p | 23.75p | 23.00p | 23.75p | 0 |
| 01/11/2012 | 23.00p | 23.75p | 23.00p | 23.75p | 82400 |
| 31/10/2012 | 23.00p | 23.00p | 22.50p | 23.00p | 0 |
| 30/10/2012 | 23.00p | 23.00p | 22.50p | 23.00p | 1356 |
| 29/10/2012 | 23.00p | 23.00p | 22.50p | 23.00p | 1000 |
| 26/10/2012 | 23.00p | 23.50p | 22.90p | 23.00p | 24000 |
| 25/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 0 |
| 24/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 0 |
| 23/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 0 |
| 22/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 0 |
| 19/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 0 |
| 18/10/2012 | 23.00p | 23.00p | 22.90p | 23.00p | 2581 |
| 17/10/2012 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 16/10/2012 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/10/2012 | 23.00p | 23.00p | 23.00p | 23.00p | 19444 |
| 12/10/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 0 |
| 11/10/2012 | 23.00p | 23.00p | 22.00p | 23.00p | 405 |
| 10/10/2012 | 23.00p | 23.73p | 23.00p | 23.00p | 0 |
| 09/10/2012 | 23.00p | 23.73p | 23.00p | 23.00p | 30000 |
| 08/10/2012 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 05/10/2012 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 04/10/2012 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 03/10/2012 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 02/10/2012 | 23.50p | 23.50p | 23.00p | 23.00p | 5000 |
| 01/10/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 28/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 1406 |
| 27/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 26/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 2000 |
| 25/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 24/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 0 |
| 21/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 339 |
| 20/09/2012 | 23.50p | 23.50p | 22.00p | 23.50p | 5336 |
| 19/09/2012 | 25.00p | 25.00p | 21.50p | 23.50p | 20000 |
| 18/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 17/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 14/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 13/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 12/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 1000 |
| 11/09/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 10/09/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 170000 |
| 07/09/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 06/09/2012 | 25.00p | 25.00p | 24.00p | 25.00p | 200000 |
| 05/09/2012 | 25.00p | 25.00p | 25.00p | 25.00p | 3000 |
| 04/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 03/09/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 10078 |
| 31/08/2012 | 25.50p | 25.50p | 23.00p | 25.00p | 0 |
| 30/08/2012 | 25.50p | 25.50p | 23.00p | 25.50p | 0 |
| 29/08/2012 | 25.50p | 25.50p | 23.00p | 25.50p | 766 |
| 28/08/2012 | 26.50p | 26.50p | 25.00p | 25.50p | 3000 |
| 24/08/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 23/08/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 22/08/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 12573 |
| 21/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 5600 |
| 20/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 17/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 16/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 15/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 54000 |
| 14/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 251129 |
| 13/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 5000 |
| 10/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 09/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 2000 |
| 08/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 2000 |
| 07/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 06/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 268 |
| 03/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 02/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 01/08/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 31/07/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 0 |
| 30/07/2012 | 26.50p | 26.50p | 25.00p | 26.50p | 120 |
| 27/07/2012 | 26.50p | 26.50p | 25.55p | 26.50p | 0 |
| 26/07/2012 | 26.50p | 26.50p | 25.55p | 26.50p | 15000 |
| 25/07/2012 | 26.50p | 27.50p | 26.50p | 26.50p | 15000 |
| 24/07/2012 | 28.50p | 28.50p | 26.00p | 26.50p | 4720 |
| 23/07/2012 | 28.50p | 29.50p | 28.00p | 28.50p | 0 |
| 20/07/2012 | 29.50p | 29.50p | 28.00p | 28.50p | 2500 |
| 19/07/2012 | 29.50p | 30.00p | 27.00p | 29.50p | 0 |
| 18/07/2012 | 30.00p | 30.00p | 27.00p | 29.50p | 5000 |
| 17/07/2012 | 30.00p | 31.00p | 30.00p | 30.00p | 1199 |
| 16/07/2012 | 30.00p | 30.00p | 28.00p | 30.00p | 0 |
| 13/07/2012 | 30.00p | 30.00p | 28.00p | 30.00p | 500 |
| 12/07/2012 | 30.00p | 31.50p | 28.00p | 30.00p | 0 |
| 11/07/2012 | 31.50p | 31.50p | 28.00p | 30.00p | 25869 |
| 10/07/2012 | 31.50p | 32.00p | 31.00p | 31.50p | 0 |
| 09/07/2012 | 32.00p | 32.00p | 31.00p | 31.50p | 12000 |
| 06/07/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 05/07/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 04/07/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 03/07/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 02/07/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 29/06/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 28/06/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 0 |
| 27/06/2012 | 32.00p | 32.00p | 31.10p | 32.00p | 500 |
| 26/06/2012 | 32.00p | 32.00p | 30.88p | 32.00p | 0 |
| 25/06/2012 | 32.00p | 32.00p | 30.88p | 32.00p | 0 |
| 22/06/2012 | 32.00p | 32.00p | 30.88p | 32.00p | 0 |
| 21/06/2012 | 32.00p | 32.00p | 30.88p | 32.00p | 3000 |
| 20/06/2012 | 32.50p | 32.50p | 31.00p | 32.00p | 32500 |
| 19/06/2012 | 32.50p | 33.75p | 32.50p | 32.50p | 0 |
| 18/06/2012 | 32.50p | 33.75p | 32.50p | 32.50p | 0 |
| 15/06/2012 | 32.50p | 33.75p | 32.50p | 32.50p | 0 |
| 14/06/2012 | 32.50p | 33.75p | 32.50p | 32.50p | 0 |
| 13/06/2012 | 32.75p | 33.75p | 32.50p | 32.50p | 0 |
| 12/06/2012 | 32.75p | 33.75p | 32.75p | 32.75p | 0 |
| 11/06/2012 | 32.75p | 33.75p | 32.75p | 32.75p | 0 |
| 08/06/2012 | 33.75p | 33.75p | 33.00p | 33.50p | 25000 |
| 07/06/2012 | 33.75p | 35.00p | 33.75p | 33.75p | 0 |
| 06/06/2012 | 35.00p | 35.00p | 33.75p | 33.75p | 16642 |
| 01/06/2012 | 35.25p | 35.25p | 34.00p | 35.00p | 2500 |
| 31/05/2012 | 35.25p | 35.25p | 35.00p | 35.25p | 0 |
| 30/05/2012 | 35.25p | 35.25p | 35.00p | 35.25p | 70000 |
| 29/05/2012 | 35.25p | 35.25p | 34.25p | 35.25p | 50000 |
| 28/05/2012 | 35.25p | 35.25p | 34.63p | 35.25p | 5000 |
| 25/05/2012 | 35.25p | 36.50p | 35.25p | 35.25p | 13424 |
| 24/05/2012 | 35.50p | 36.00p | 34.75p | 35.25p | 0 |
| 23/05/2012 | 36.00p | 36.00p | 34.75p | 35.50p | 10000 |
| 22/05/2012 | 34.00p | 36.00p | 34.00p | 36.00p | 13560 |
| 21/05/2012 | 31.00p | 34.09p | 30.50p | 34.00p | 83500 |
| 18/05/2012 | 31.00p | 32.00p | 31.00p | 31.00p | 0 |
| 17/05/2012 | 31.00p | 32.00p | 31.00p | 31.00p | 57000 |
| 16/05/2012 | 31.50p | 31.50p | 30.20p | 31.00p | 19279 |
| 15/05/2012 | 31.50p | 31.50p | 30.25p | 31.50p | 0 |
| 14/05/2012 | 31.50p | 31.50p | 30.25p | 31.50p | 0 |
| 11/05/2012 | 31.50p | 31.50p | 30.25p | 31.50p | 0 |
| 10/05/2012 | 31.50p | 31.50p | 30.25p | 31.50p | 3044 |
| 09/05/2012 | 31.50p | 35.00p | 31.50p | 31.50p | 0 |
| 08/05/2012 | 31.50p | 35.00p | 31.50p | 31.50p | 28395 |
| 04/05/2012 | 31.50p | 32.50p | 31.50p | 31.50p | 7500 |
| 03/05/2012 | 31.50p | 31.50p | 31.50p | 31.50p | 1713 |
| 02/05/2012 | 31.00p | 32.00p | 31.00p | 31.50p | 19918 |
| 01/05/2012 | 29.00p | 31.00p | 29.00p | 31.00p | 10000 |
| 30/04/2012 | 28.00p | 29.00p | 28.00p | 29.00p | 6546 |
| 27/04/2012 | 28.00p | 29.00p | 28.00p | 28.00p | 15000 |
| 26/04/2012 | 28.00p | 28.75p | 28.00p | 28.00p | 23417 |
| 25/04/2012 | 28.00p | 28.50p | 27.67p | 28.00p | 21987 |
| 24/04/2012 | 26.00p | 29.00p | 26.00p | 28.00p | 41500 |
| 23/04/2012 | 26.00p | 27.00p | 25.50p | 26.00p | 15000 |
| 20/04/2012 | 26.00p | 27.00p | 25.50p | 26.00p | 34279 |
| 19/04/2012 | 26.00p | 26.50p | 25.36p | 26.00p | 0 |
| 18/04/2012 | 26.00p | 26.50p | 25.36p | 26.00p | 0 |
| 17/04/2012 | 26.50p | 26.50p | 25.36p | 26.00p | 4958 |
| 16/04/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 0 |
| 13/04/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 600 |
| 12/04/2012 | 26.50p | 26.50p | 26.10p | 26.50p | 0 |
| 11/04/2012 | 26.50p | 26.50p | 26.10p | 26.50p | 4150 |
*Close Price adjusted for both dividends and splits