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:
- Avoid Warpaint London (W7L) by Steve Moore in ShareProphets
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy Castings (CGS) by Canaccord Genuity
- Underperform Rathbones Group (RAT) by Jefferies
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Buy Games Workshop Group (GAW) by Jefferies
- Buy LondonMetric Property (LMP) by Berenberg
- Buy Smiths News (SNWS) by Berenberg
- Neutral Antofagasta (ANTO) by ODDO BHF
- Overweight WH Smith (SMWH) by JP Morgan
- Sector Perform Bodycote (BOY) by RBC Capital
- Hold Rathbones Group (RAT) by Deutsche Bank
- Buy AO World (AO.) by Jefferies
- Hold Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Neutral United Utilities Group (UU.) by Citi
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Hold B&M European Value Retail S.A. (DI) (BME) by Shore Capital
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 13562 |
| 03/09/2025 | 38.50p | 40.00p | 37.71p | 38.50p | 1943 |
| 02/09/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 25294 |
| 01/09/2025 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 29/08/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 2 |
| 28/08/2025 | 38.50p | 40.00p | 37.61p | 38.50p | 586 |
| 27/08/2025 | 38.50p | 39.97p | 37.00p | 38.50p | 42274 |
| 26/08/2025 | 41.00p | 42.00p | 38.29p | 41.00p | 105139 |
| 22/08/2025 | 41.00p | 41.90p | 40.00p | 41.00p | 58794 |
| 21/08/2025 | 41.00p | 41.00p | 40.00p | 41.00p | 17 |
| 20/08/2025 | 41.00p | 41.00p | 40.00p | 41.00p | 10467 |
| 19/08/2025 | 41.00p | 41.35p | 40.00p | 41.00p | 1560 |
| 18/08/2025 | 41.00p | 41.48p | 40.10p | 41.00p | 45569 |
| 15/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 825 |
| 14/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 39599 |
| 13/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 11151 |
| 12/08/2025 | 38.50p | 42.00p | 37.00p | 41.00p | 76084 |
| 11/08/2025 | 40.50p | 41.00p | 35.00p | 38.50p | 192809 |
| 08/08/2025 | 44.00p | 44.00p | 40.00p | 41.00p | 48106 |
| 07/08/2025 | 45.50p | 45.50p | 42.20p | 44.00p | 3696 |
| 06/08/2025 | 46.00p | 48.00p | 43.00p | 45.50p | 3058 |
| 05/08/2025 | 46.00p | 48.00p | 43.00p | 46.00p | 4605 |
| 04/08/2025 | 46.00p | 48.00p | 43.00p | 46.00p | 17287 |
| 01/08/2025 | 46.00p | 48.00p | 43.20p | 43.20p | 63870 |
| 31/07/2025 | 42.50p | 50.00p | 42.40p | 43.00p | 322890 |
| 30/07/2025 | 25.00p | 27.40p | 25.00p | 25.00p | 21 |
| 29/07/2025 | 25.00p | 30.00p | 21.55p | 25.00p | 2849 |
| 28/07/2025 | 25.00p | 27.40p | 25.00p | 25.00p | 18 |
| 25/07/2025 | 25.00p | 25.00p | 21.55p | 25.00p | 1896 |
| 24/07/2025 | 25.00p | 25.00p | 21.50p | 25.00p | 200 |
| 23/07/2025 | 25.00p | 25.00p | 21.50p | 25.00p | 1862 |
| 22/07/2025 | 25.00p | 25.00p | 21.31p | 25.00p | 19337 |
| 21/07/2025 | 25.00p | 30.00p | 21.31p | 25.00p | 84653 |
| 18/07/2025 | 25.00p | 25.00p | 24.12p | 25.00p | 0 |
| 17/07/2025 | 25.00p | 25.00p | 23.50p | 25.00p | 2473 |
| 16/07/2025 | 25.00p | 25.00p | 24.12p | 25.00p | 0 |
| 15/07/2025 | 22.50p | 27.49p | 22.50p | 25.00p | 44094 |
| 14/07/2025 | 22.50p | 22.95p | 22.50p | 22.50p | 4187 |
| 11/07/2025 | 22.50p | 22.88p | 22.50p | 22.50p | 33593 |
| 10/07/2025 | 22.50p | 24.75p | 22.50p | 22.50p | 13057 |
| 09/07/2025 | 22.50p | 25.00p | 22.50p | 22.50p | 20 |
| 08/07/2025 | 26.50p | 26.50p | 22.50p | 22.50p | 124025 |
| 07/07/2025 | 27.50p | 30.00p | 23.15p | 26.50p | 31300 |
| 04/07/2025 | 27.50p | 28.49p | 25.00p | 26.20p | 73406 |
| 03/07/2025 | 27.50p | 27.50p | 25.00p | 27.50p | 42000 |
| 02/07/2025 | 30.00p | 30.00p | 25.15p | 27.50p | 22957 |
| 01/07/2025 | 26.00p | 26.00p | 22.24p | 26.00p | 4779 |
| 30/06/2025 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
| 27/06/2025 | 26.00p | 26.00p | 22.24p | 26.00p | 25000 |
| 26/06/2025 | 26.00p | 26.40p | 22.24p | 26.00p | 25127 |
| 25/06/2025 | 26.00p | 28.00p | 22.00p | 26.00p | 3561 |
| 24/06/2025 | 26.00p | 26.00p | 22.16p | 26.00p | 59504 |
| 23/06/2025 | 27.00p | 32.00p | 22.20p | 26.00p | 1417 |
| 20/06/2025 | 27.00p | 32.00p | 22.35p | 27.00p | 7304 |
| 19/06/2025 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/06/2025 | 27.00p | 27.00p | 23.40p | 27.00p | 10000 |
| 17/06/2025 | 27.00p | 27.00p | 22.00p | 27.00p | 29275 |
| 16/06/2025 | 26.00p | 28.90p | 24.16p | 27.00p | 47128 |
| 13/06/2025 | 27.00p | 28.90p | 23.40p | 26.00p | 11000 |
| 12/06/2025 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/06/2025 | 26.00p | 27.00p | 23.38p | 27.00p | 3534 |
| 10/06/2025 | 27.50p | 27.50p | 23.35p | 26.00p | 14410 |
| 09/06/2025 | 28.50p | 32.00p | 25.00p | 27.50p | 39472 |
| 06/06/2025 | 30.00p | 32.00p | 25.00p | 28.50p | 20093 |
| 05/06/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 20000 |
| 04/06/2025 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 03/06/2025 | 30.00p | 35.00p | 26.35p | 30.00p | 2282 |
| 02/06/2025 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 30/05/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 10769 |
| 29/05/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 3332 |
| 28/05/2025 | 30.00p | 30.00p | 26.25p | 30.00p | 1704 |
| 27/05/2025 | 30.00p | 30.00p | 26.10p | 30.00p | 33313 |
| 23/05/2025 | 30.00p | 35.00p | 26.00p | 30.00p | 1977 |
| 22/05/2025 | 30.00p | 30.00p | 26.00p | 30.00p | 20991 |
| 21/05/2025 | 30.00p | 30.00p | 26.00p | 30.00p | 5579 |
| 20/05/2025 | 32.00p | 32.00p | 29.00p | 30.00p | 14758 |
| 19/05/2025 | 32.00p | 32.00p | 29.00p | 32.00p | 3710 |
| 16/05/2025 | 32.00p | 32.00p | 29.00p | 32.00p | 47000 |
| 15/05/2025 | 32.00p | 32.00p | 29.36p | 32.00p | 10000 |
| 14/05/2025 | 32.00p | 35.00p | 29.36p | 32.00p | 1119 |
| 13/05/2025 | 35.00p | 35.00p | 30.00p | 32.00p | 20779 |
| 12/05/2025 | 35.00p | 35.00p | 31.00p | 35.00p | 30523 |
| 09/05/2025 | 35.00p | 36.67p | 35.00p | 35.00p | 0 |
| 08/05/2025 | 35.00p | 40.00p | 30.00p | 35.00p | 17574 |
| 07/05/2025 | 25.00p | 37.40p | 25.00p | 35.00p | 68449 |
| 06/05/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 02/05/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 01/05/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 3456 |
| 30/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 4157 |
| 29/04/2025 | 25.00p | 26.00p | 24.00p | 25.00p | 84 |
| 28/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 25/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 24/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 11395 |
| 23/04/2025 | 25.00p | 25.00p | 23.60p | 25.00p | 18970 |
| 22/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 25002 |
| 17/04/2025 | 25.00p | 25.00p | 24.50p | 25.00p | 5070 |
| 16/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 2 |
| 15/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 3 |
| 14/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 11/04/2025 | 25.00p | 25.00p | 24.11p | 25.00p | 12118 |
| 10/04/2025 | 25.50p | 26.00p | 24.20p | 25.00p | 121024 |
| 09/04/2025 | 25.00p | 25.00p | 24.20p | 25.00p | 1212 |
| 08/04/2025 | 25.00p | 25.40p | 25.00p | 25.00p | 1 |
| 07/04/2025 | 25.00p | 25.00p | 23.60p | 25.00p | 1180 |
| 04/04/2025 | 25.50p | 25.50p | 24.00p | 25.00p | 100959 |
| 03/04/2025 | 25.50p | 25.50p | 24.18p | 25.50p | 4917 |
| 02/04/2025 | 25.50p | 27.00p | 24.15p | 25.50p | 57131 |
| 01/04/2025 | 25.50p | 25.50p | 25.25p | 25.50p | 0 |
| 31/03/2025 | 25.50p | 25.50p | 24.30p | 25.50p | 10053 |
| 28/03/2025 | 24.50p | 25.00p | 24.10p | 24.50p | 107285 |
| 27/03/2025 | 25.00p | 25.00p | 24.00p | 24.50p | 46804 |
| 26/03/2025 | 26.50p | 26.50p | 26.00p | 26.00p | 5000 |
| 25/03/2025 | 26.50p | 27.00p | 26.00p | 26.50p | 8 |
| 24/03/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 21/03/2025 | 26.50p | 26.50p | 26.00p | 26.50p | 20000 |
| 20/03/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 20000 |
| 19/03/2025 | 26.50p | 27.00p | 26.12p | 26.50p | 159 |
| 18/03/2025 | 27.50p | 29.00p | 26.50p | 26.50p | 4 |
| 17/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 14/03/2025 | 27.50p | 27.50p | 26.36p | 27.50p | 7875 |
| 13/03/2025 | 27.50p | 27.50p | 26.33p | 27.50p | 11246 |
| 12/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 11/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 1994 |
| 10/03/2025 | 27.50p | 27.50p | 26.26p | 27.50p | 1888 |
| 07/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 14205 |
| 06/03/2025 | 27.50p | 27.50p | 25.40p | 27.50p | 16 |
| 05/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 47 |
| 04/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 3951 |
| 03/03/2025 | 27.50p | 27.50p | 26.20p | 27.50p | 6046 |
| 28/02/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 27/02/2025 | 27.50p | 27.50p | 26.78p | 27.50p | 15700 |
| 26/02/2025 | 27.50p | 28.46p | 27.50p | 27.50p | 8784 |
| 25/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 85829 |
| 24/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 12163 |
| 21/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 4076 |
| 20/02/2025 | 26.50p | 26.50p | 26.24p | 26.50p | 3908 |
| 19/02/2025 | 26.50p | 27.00p | 26.24p | 26.50p | 658 |
| 18/02/2025 | 26.50p | 26.88p | 26.22p | 26.50p | 1882 |
| 17/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 7287 |
| 14/02/2025 | 26.50p | 26.88p | 26.12p | 26.50p | 29548 |
| 13/02/2025 | 26.50p | 26.88p | 26.11p | 26.50p | 15724 |
| 12/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 11/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 10/02/2025 | 26.50p | 26.50p | 26.11p | 26.50p | 3840 |
| 07/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 06/02/2025 | 26.50p | 26.50p | 26.22p | 26.50p | 30669 |
| 05/02/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 5027 |
| 04/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 03/02/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 31/01/2025 | 26.50p | 26.50p | 26.37p | 26.50p | 0 |
| 30/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 12323 |
| 29/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 1023 |
| 28/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 2387 |
| 27/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 24/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 1757 |
| 23/01/2025 | 26.50p | 26.94p | 26.10p | 26.50p | 8290 |
| 22/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 21/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 4929 |
| 20/01/2025 | 26.50p | 26.50p | 26.00p | 26.50p | 8910 |
| 17/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 16/01/2025 | 26.50p | 26.75p | 26.10p | 26.50p | 3359 |
| 15/01/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 14/01/2025 | 26.50p | 26.94p | 26.10p | 26.50p | 55884 |
| 13/01/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 25000 |
| 10/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 44211 |
| 09/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 2474 |
| 08/01/2025 | 26.50p | 27.00p | 26.10p | 26.50p | 39099 |
| 07/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 3433 |
| 06/01/2025 | 26.50p | 27.00p | 26.50p | 26.50p | 80000 |
| 03/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 46817 |
| 02/01/2025 | 26.50p | 26.50p | 26.10p | 26.50p | 8674 |
| 31/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 22686 |
| 30/12/2024 | 26.50p | 26.50p | 25.80p | 25.80p | 13 |
| 27/12/2024 | 26.50p | 27.00p | 26.50p | 26.50p | 25000 |
| 24/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 2718 |
| 23/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 20/12/2024 | 26.50p | 26.71p | 26.50p | 26.50p | 0 |
| 19/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 1924 |
| 18/12/2024 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 41545 |
| 16/12/2024 | 26.50p | 26.50p | 26.10p | 26.50p | 20621 |
| 13/12/2024 | 26.50p | 26.50p | 26.00p | 26.50p | 10022 |
| 12/12/2024 | 26.50p | 26.85p | 25.00p | 26.50p | 10054 |
| 11/12/2024 | 26.50p | 26.50p | 26.20p | 26.50p | 29968 |
| 10/12/2024 | 27.00p | 27.00p | 26.38p | 26.50p | 8234 |
| 09/12/2024 | 28.00p | 28.00p | 27.00p | 27.00p | 35000 |
| 06/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 4616 |
| 05/12/2024 | 28.00p | 28.00p | 26.38p | 28.00p | 3109 |
| 04/12/2024 | 28.00p | 29.20p | 28.00p | 28.00p | 0 |
| 03/12/2024 | 28.00p | 28.00p | 27.00p | 28.00p | 7000 |
| 02/12/2024 | 28.00p | 30.00p | 26.38p | 28.00p | 386 |
| 29/11/2024 | 28.00p | 28.00p | 27.20p | 28.00p | 2530 |
| 28/11/2024 | 28.00p | 28.00p | 26.25p | 28.00p | 262946 |
| 27/11/2024 | 28.00p | 28.00p | 26.10p | 28.00p | 56554 |
| 26/11/2024 | 28.00p | 28.00p | 26.71p | 28.00p | 1793 |
| 25/11/2024 | 28.00p | 28.00p | 25.10p | 28.00p | 154000 |
| 22/11/2024 | 28.00p | 30.00p | 26.71p | 28.00p | 694 |
| 21/11/2024 | 28.00p | 30.00p | 26.71p | 29.80p | 5472 |
| 20/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 26354 |
| 19/11/2024 | 28.00p | 28.00p | 26.67p | 28.00p | 766 |
*Close Price adjusted for both dividends and splits