Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2011 47.50p 48.71p 47.00p 47.50p 0
24/06/2011 47.00p 48.71p 47.00p 47.50p 2017
23/06/2011 47.00p 49.00p 46.00p 47.00p 0
22/06/2011 49.00p 49.00p 46.00p 47.00p 2000
21/06/2011 50.00p 50.00p 47.50p 49.00p 0
20/06/2011 50.00p 50.00p 47.50p 50.00p 5800
17/06/2011 50.00p 51.00p 50.00p 50.00p 0
16/06/2011 51.00p 51.00p 50.00p 50.00p 2500
15/06/2011 51.00p 51.00p 50.10p 51.00p 12400
14/06/2011 51.00p 51.00p 50.10p 51.00p 2000
13/06/2011 51.00p 51.00p 51.00p 51.00p 0
10/06/2011 51.00p 53.67p 51.00p 51.00p 0
09/06/2011 52.00p 53.67p 51.00p 51.00p 0
08/06/2011 52.00p 53.67p 51.00p 52.00p 0
07/06/2011 51.00p 53.67p 51.00p 52.00p 5000
06/06/2011 51.00p 53.00p 48.30p 51.00p 4500
03/06/2011 51.00p 51.00p 51.00p 51.00p 0
02/06/2011 51.00p 52.00p 48.30p 51.00p 0
01/06/2011 51.00p 52.00p 48.30p 51.00p 0
31/05/2011 51.00p 52.00p 48.30p 51.00p 0
27/05/2011 51.00p 52.00p 48.30p 51.00p 0
26/05/2011 52.00p 52.00p 48.30p 51.00p 2949
25/05/2011 52.00p 52.00p 46.00p 52.00p 40000
24/05/2011 52.00p 54.60p 51.00p 52.00p 0
23/05/2011 53.00p 54.60p 51.00p 52.00p 14477
20/05/2011 53.00p 54.60p 53.00p 53.00p 134
19/05/2011 53.00p 53.00p 51.00p 53.00p 0
18/05/2011 53.00p 53.00p 51.00p 53.00p 0
17/05/2011 53.00p 53.00p 51.00p 53.00p 5000
16/05/2011 53.00p 54.40p 53.00p 53.00p 3500
13/05/2011 53.00p 53.00p 53.00p 53.00p 0
12/05/2011 52.00p 54.00p 51.00p 53.00p 0
11/05/2011 53.00p 54.00p 51.00p 53.00p 596566
10/05/2011 53.00p 54.04p 53.00p 53.00p 1812
09/05/2011 52.00p 53.00p 51.00p 53.00p 0
06/05/2011 52.00p 53.00p 51.00p 53.00p 13000
05/05/2011 53.00p 53.00p 51.00p 52.00p 14000
04/05/2011 53.00p 53.80p 53.00p 53.00p 5000
03/05/2011 53.00p 54.00p 51.04p 53.00p 0
28/04/2011 53.00p 54.00p 51.04p 53.00p 0
27/04/2011 53.00p 54.00p 51.04p 53.00p 0
26/04/2011 53.00p 54.00p 51.04p 53.00p 5803
21/04/2011 53.00p 53.50p 51.04p 53.00p 0
20/04/2011 53.00p 53.50p 51.04p 53.00p 0
19/04/2011 52.50p 53.50p 51.04p 53.00p 11359
18/04/2011 52.50p 55.00p 50.00p 52.50p 102363
15/04/2011 53.50p 53.50p 49.00p 52.50p 13000
14/04/2011 53.50p 53.50p 52.00p 53.50p 17642
13/04/2011 54.50p 56.45p 54.50p 54.50p 0
12/04/2011 54.50p 56.45p 54.50p 54.50p 1755
11/04/2011 53.00p 54.50p 50.00p 54.50p 0
08/04/2011 53.00p 54.00p 50.00p 53.00p 0
07/04/2011 53.50p 54.00p 50.00p 53.00p 34282
06/04/2011 53.00p 54.00p 53.00p 53.00p 2000
05/04/2011 57.50p 57.50p 50.50p 53.00p 51849
04/04/2011 58.00p 59.90p 55.00p 57.50p 15228
01/04/2011 57.50p 58.00p 54.50p 58.00p 35268
31/03/2011 65.50p 67.00p 56.00p 58.50p 219541
30/03/2011 67.00p 69.40p 67.00p 67.00p 4282
29/03/2011 67.00p 67.00p 65.50p 67.00p 5452
28/03/2011 64.50p 67.00p 64.00p 67.00p 337622
25/03/2011 65.00p 66.00p 65.00p 65.00p 12000
24/03/2011 65.00p 65.00p 64.00p 65.00p 0
23/03/2011 65.00p 65.00p 64.00p 65.00p 40000
22/03/2011 65.00p 65.00p 64.50p 65.00p 0
21/03/2011 65.00p 65.00p 64.50p 65.00p 15000
18/03/2011 65.00p 65.00p 64.50p 65.00p 0
17/03/2011 65.00p 65.00p 64.50p 65.00p 550
16/03/2011 65.00p 65.50p 64.00p 65.00p 0
15/03/2011 65.50p 65.50p 64.00p 65.50p 13000
14/03/2011 65.50p 65.50p 64.45p 65.50p 0
11/03/2011 65.50p 65.50p 64.45p 65.50p 0
10/03/2011 65.00p 65.50p 64.45p 65.50p 2362
09/03/2011 65.50p 65.50p 64.25p 65.50p 0
08/03/2011 62.50p 65.50p 64.25p 65.50p 58159
07/03/2011 62.50p 64.50p 62.50p 62.50p 0
04/03/2011 62.50p 64.50p 62.50p 62.50p 28
03/03/2011 62.50p 64.25p 62.50p 62.50p 10000
02/03/2011 64.00p 64.45p 60.00p 62.50p 23000
01/03/2011 64.50p 64.50p 62.25p 64.00p 0
28/02/2011 65.00p 64.50p 62.25p 64.50p 9000
25/02/2011 65.00p 66.00p 64.50p 65.00p 0
24/02/2011 65.00p 66.00p 64.50p 66.00p 9700
23/02/2011 66.25p 66.25p 64.50p 66.25p 0
22/02/2011 66.25p 66.25p 64.50p 66.25p 9276
21/02/2011 66.25p 66.25p 64.50p 66.25p 2000
18/02/2011 66.25p 66.25p 64.50p 66.25p 300085
17/02/2011 66.75p 66.25p 65.50p 66.25p 100000
16/02/2011 66.75p 67.70p 66.00p 66.75p 1775
15/02/2011 66.75p 67.70p 66.50p 66.75p 0
14/02/2011 67.75p 67.70p 66.50p 66.75p 45276
11/02/2011 66.50p 67.25p 66.00p 67.25p 152602
10/02/2011 67.00p 67.25p 66.03p 67.25p 5050
09/02/2011 70.50p 70.50p 66.60p 68.50p 7883
08/02/2011 67.00p 68.50p 66.60p 68.50p 11000
07/02/2011 70.00p 70.95p 66.20p 68.50p 22408
04/02/2011 69.50p 69.50p 67.50p 67.50p 121
03/02/2011 65.83p 69.50p 65.83p 67.50p 3117
02/02/2011 64.67p 67.50p 64.67p 67.50p 16166
01/02/2011 66.50p 67.64p 64.48p 66.00p 70124
31/01/2011 64.50p 67.95p 63.25p 66.50p 72846
28/01/2011 60.50p 61.00p 59.67p 61.00p 20000
27/01/2011 60.00p 60.50p 60.00p 60.50p 0
26/01/2011 59.00p 61.00p 59.00p 60.50p 33000
25/01/2011 58.00p 60.00p 58.00p 59.00p 14400
24/01/2011 57.00p 59.00p 54.00p 58.00p 50787
21/01/2011 57.00p 57.00p 57.00p 57.00p 0
20/01/2011 57.00p 58.50p 57.00p 57.00p 5000
19/01/2011 57.00p 57.00p 56.50p 57.00p 6000
18/01/2011 55.50p 59.00p 55.50p 57.00p 5000
17/01/2011 57.50p 58.00p 55.50p 55.50p 60000
14/01/2011 57.70p 57.70p 55.00p 55.00p 323
13/01/2011 58.00p 58.00p 55.00p 55.00p 0
12/01/2011 58.00p 58.00p 55.00p 55.00p 5000
11/01/2011 54.00p 56.00p 53.00p 55.00p 0
10/01/2011 54.00p 56.00p 53.00p 55.00p 40764
07/01/2011 54.00p 56.00p 54.00p 54.00p 8500
06/01/2011 50.50p 55.50p 50.50p 54.00p 14765
05/01/2011 50.50p 52.00p 49.50p 50.50p 27090
04/01/2011 52.00p 52.00p 49.00p 50.50p 45407
31/12/2010 52.00p 52.00p 52.00p 52.00p 0
30/12/2010 51.50p 53.00p 50.00p 52.00p 51056
29/12/2010 52.50p 52.50p 50.00p 52.00p 4472
24/12/2010 52.00p 54.75p 52.00p 52.50p 10000
23/12/2010 52.00p 53.50p 49.66p 52.00p 17172
22/12/2010 52.00p 52.90p 49.00p 52.00p 13949
21/12/2010 52.00p 52.90p 49.00p 52.00p 45910
20/12/2010 52.00p 52.90p 50.00p 52.00p 9500
17/12/2010 52.00p 52.90p 52.00p 52.00p 5750
16/12/2010 51.50p 51.50p 48.00p 51.50p 2902
15/12/2010 53.00p 53.00p 49.70p 51.50p 205000
14/12/2010 55.50p 55.50p 53.00p 53.00p 23662
13/12/2010 57.50p 57.50p 55.10p 55.50p 1000
10/12/2010 56.50p 57.50p 56.50p 57.50p 0
09/12/2010 56.50p 57.55p 56.50p 56.50p 1946
08/12/2010 56.50p 56.50p 53.10p 56.50p 17175
07/12/2010 57.00p 57.90p 53.00p 56.50p 13500
06/12/2010 57.00p 57.00p 57.00p 57.00p 20000
03/12/2010 57.00p 57.00p 57.00p 57.00p 0
02/12/2010 57.00p 57.00p 57.00p 57.00p 0
01/12/2010 57.00p 57.00p 57.00p 57.00p 0
30/11/2010 57.00p 57.00p 54.00p 57.00p 1175
29/11/2010 57.00p 57.00p 54.00p 57.00p 1500
26/11/2010 57.00p 58.50p 57.00p 57.00p 2157
25/11/2010 57.00p 57.00p 57.00p 57.00p 0
24/11/2010 57.00p 57.00p 57.00p 57.00p 0
23/11/2010 57.00p 57.00p 57.00p 57.00p 0
22/11/2010 57.00p 58.50p 57.00p 57.00p 591
19/11/2010 58.00p 58.00p 55.00p 57.00p 5623
18/11/2010 58.00p 58.00p 58.00p 58.00p 0
17/11/2010 58.00p 58.00p 58.00p 58.00p 0
16/11/2010 58.00p 58.00p 58.00p 58.00p 0
15/11/2010 58.00p 58.00p 58.00p 58.00p 0
12/11/2010 58.00p 58.00p 58.00p 58.00p 0
11/11/2010 58.00p 58.00p 56.20p 58.00p 2000
10/11/2010 57.50p 59.00p 56.00p 58.00p 23145
09/11/2010 55.50p 57.50p 55.50p 57.50p 0
08/11/2010 55.50p 55.50p 55.50p 55.50p 0
05/11/2010 55.50p 55.50p 55.50p 55.50p 0
04/11/2010 55.50p 55.50p 55.50p 55.50p 0
03/11/2010 55.50p 56.00p 55.50p 55.50p 10000
02/11/2010 55.50p 55.50p 54.20p 55.50p 800
01/11/2010 55.50p 55.50p 55.50p 55.50p 0
29/10/2010 56.50p 57.00p 55.00p 55.50p 24862
28/10/2010 58.50p 58.50p 56.00p 56.50p 12500
27/10/2010 58.50p 58.50p 58.50p 58.50p 0
26/10/2010 59.50p 59.50p 57.25p 58.50p 1990
25/10/2010 59.50p 59.50p 57.00p 59.50p 5000
22/10/2010 59.50p 61.45p 59.50p 59.50p 9015
21/10/2010 59.50p 59.50p 57.00p 59.50p 14292
20/10/2010 59.50p 60.50p 59.50p 59.50p 0
19/10/2010 59.50p 59.50p 58.00p 59.50p 4647
18/10/2010 59.50p 60.95p 57.10p 59.50p 114665
15/10/2010 59.50p 59.50p 59.50p 59.50p 0
14/10/2010 59.50p 63.00p 59.00p 59.50p 54674
13/10/2010 59.50p 59.50p 58.15p 59.50p 6000
12/10/2010 59.50p 59.50p 57.55p 59.50p 4700
11/10/2010 59.50p 61.75p 59.50p 59.50p 2375
08/10/2010 58.00p 59.50p 58.00p 59.50p 0
07/10/2010 58.00p 59.80p 57.36p 58.00p 3749
06/10/2010 56.00p 59.80p 56.00p 58.00p 5000
05/10/2010 56.00p 56.00p 56.00p 56.00p 0
04/10/2010 56.00p 56.00p 56.00p 56.00p 0
01/10/2010 56.00p 56.00p 56.00p 56.00p 0
30/09/2010 55.50p 56.76p 55.50p 56.00p 900
29/09/2010 55.50p 55.50p 55.50p 55.50p 0
28/09/2010 55.00p 56.32p 55.00p 55.50p 7300
27/09/2010 56.50p 56.50p 53.00p 55.00p 44083
24/09/2010 57.50p 57.50p 55.30p 56.50p 10050
23/09/2010 57.50p 57.50p 55.10p 57.50p 9658
22/09/2010 57.50p 57.50p 57.50p 57.50p 0
21/09/2010 59.50p 59.50p 55.30p 57.50p 5800
20/09/2010 59.50p 61.40p 57.10p 59.50p 17500
17/09/2010 59.50p 59.50p 57.95p 59.50p 30321
16/09/2010 60.50p 61.90p 59.57p 60.50p 800
15/09/2010 60.50p 60.50p 60.50p 60.50p 0
14/09/2010 60.50p 61.50p 59.57p 60.50p 20000
13/09/2010 60.50p 62.00p 60.50p 60.50p 16529
10/09/2010 59.00p 61.16p 59.00p 60.50p 179647
09/09/2010 60.50p 62.75p 54.00p 59.00p 86530

*Close Price adjusted for both dividends and splits