Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 63.00p 63.00p 62.27p 63.00p 7225
17/04/2023 63.00p 64.00p 62.27p 64.00p 2948
14/04/2023 63.00p 63.00p 62.20p 63.00p 198
13/04/2023 63.00p 64.50p 63.00p 64.50p 21754
12/04/2023 63.00p 63.00p 61.00p 63.00p 11000
11/04/2023 63.00p 63.15p 63.00p 63.00p 2000
06/04/2023 63.00p 63.00p 62.25p 63.00p 10000
05/04/2023 64.00p 64.00p 62.10p 63.00p 17876
04/04/2023 64.00p 64.00p 63.10p 64.00p 2681
03/04/2023 64.00p 64.50p 63.52p 64.00p 14232
31/03/2023 64.00p 64.00p 63.52p 64.00p 11719
30/03/2023 64.00p 64.00p 63.52p 64.00p 797
29/03/2023 64.00p 64.00p 63.00p 64.00p 22337
28/03/2023 64.00p 64.00p 63.52p 64.00p 21549
27/03/2023 63.50p 63.50p 63.00p 63.50p 16856
24/03/2023 63.50p 64.00p 63.00p 63.50p 26137
23/03/2023 63.50p 63.50p 63.50p 63.50p 5000
22/03/2023 63.50p 63.58p 63.00p 63.50p 29650
21/03/2023 63.50p 63.50p 63.00p 63.50p 50
20/03/2023 63.50p 63.63p 63.50p 63.50p 0
17/03/2023 63.50p 63.50p 63.00p 63.50p 9011
16/03/2023 63.50p 63.50p 63.45p 63.50p 0
15/03/2023 63.50p 63.67p 63.00p 63.50p 5345
14/03/2023 63.50p 63.50p 63.18p 63.50p 0
13/03/2023 64.00p 64.00p 63.18p 63.50p 6000
10/03/2023 64.00p 64.00p 63.36p 64.00p 0
09/03/2023 64.00p 64.60p 64.00p 64.00p 15786
08/03/2023 64.00p 64.40p 63.00p 64.00p 25273
07/03/2023 64.00p 64.00p 63.36p 64.00p 0
06/03/2023 64.00p 64.00p 63.36p 64.00p 0
03/03/2023 64.00p 64.00p 63.36p 64.00p 3228
02/03/2023 64.50p 64.50p 63.31p 64.00p 9597
01/03/2023 64.50p 64.50p 64.00p 64.50p 12258
28/02/2023 64.50p 64.70p 64.50p 64.50p 6127
27/02/2023 64.50p 64.70p 64.15p 64.50p 1938
24/02/2023 64.50p 64.50p 64.15p 64.50p 789
23/02/2023 64.50p 64.80p 64.00p 64.50p 17506
22/02/2023 64.50p 64.50p 64.18p 64.50p 0
21/02/2023 64.50p 64.84p 64.10p 64.50p 9110
20/02/2023 64.50p 64.50p 64.06p 64.50p 10803
17/02/2023 64.50p 64.50p 64.00p 64.50p 32500
16/02/2023 64.50p 65.00p 64.50p 64.50p 4000
15/02/2023 64.50p 64.50p 64.26p 64.50p 5007
14/02/2023 64.50p 64.50p 64.04p 64.50p 12
13/02/2023 64.50p 64.85p 64.05p 64.50p 2953
10/02/2023 64.50p 64.50p 64.31p 64.50p 0
09/02/2023 64.50p 64.90p 64.42p 64.50p 9074
08/02/2023 64.50p 64.50p 64.40p 64.50p 16343
07/02/2023 64.50p 64.50p 64.41p 64.50p 6000
06/02/2023 64.50p 64.50p 64.00p 64.50p 20984
03/02/2023 65.00p 65.65p 64.33p 64.50p 7895
02/02/2023 63.50p 66.90p 63.50p 65.00p 25500
01/02/2023 63.50p 63.50p 62.00p 63.50p 49861
31/01/2023 63.50p 63.50p 62.20p 63.50p 5068
30/01/2023 63.50p 63.50p 62.83p 63.50p 7809
27/01/2023 63.50p 63.62p 63.50p 63.50p 0
26/01/2023 59.50p 65.00p 59.50p 63.50p 42306
25/01/2023 56.50p 60.00p 56.50p 59.00p 41610
24/01/2023 56.50p 58.00p 56.50p 56.50p 1000
23/01/2023 55.50p 57.90p 55.10p 56.50p 39607
20/01/2023 55.50p 55.50p 54.53p 55.50p 15895
19/01/2023 55.50p 56.19p 55.50p 55.50p 6228
18/01/2023 55.50p 56.19p 54.50p 55.50p 17549
17/01/2023 55.50p 56.22p 54.11p 55.50p 34359
16/01/2023 55.50p 55.50p 54.11p 55.50p 7500
13/01/2023 55.50p 56.22p 55.50p 55.50p 11496
12/01/2023 55.50p 56.14p 55.50p 55.50p 14545
11/01/2023 55.50p 56.14p 54.11p 55.50p 13159
10/01/2023 55.50p 56.14p 55.50p 55.50p 7186
09/01/2023 55.25p 56.14p 54.11p 55.50p 6989
06/01/2023 54.50p 56.00p 54.11p 55.25p 58254
05/01/2023 54.50p 54.50p 54.50p 54.50p 0
04/01/2023 54.50p 54.50p 52.50p 54.50p 2
03/01/2023 54.50p 54.50p 54.50p 54.50p 0
30/12/2022 55.00p 55.50p 54.50p 54.50p 10000
29/12/2022 55.00p 55.00p 53.30p 55.00p 9398
28/12/2022 55.00p 55.91p 55.00p 55.00p 0
23/12/2022 55.00p 55.91p 55.00p 55.00p 0
22/12/2022 55.00p 55.91p 55.00p 55.00p 0
21/12/2022 55.00p 55.50p 53.25p 55.00p 31982
20/12/2022 55.00p 56.00p 55.00p 55.00p 0
19/12/2022 55.00p 55.50p 55.00p 55.00p 5000
16/12/2022 55.00p 55.91p 55.00p 55.00p 0
15/12/2022 55.00p 55.00p 53.25p 55.00p 4518
14/12/2022 55.00p 55.00p 53.25p 55.00p 15000
13/12/2022 55.00p 57.00p 53.25p 55.00p 27116
12/12/2022 55.00p 55.00p 53.25p 55.00p 2172
09/12/2022 55.00p 55.25p 53.25p 55.00p 26218
08/12/2022 55.00p 55.00p 53.25p 55.00p 1197
07/12/2022 55.00p 55.00p 53.25p 55.00p 3775
06/12/2022 55.00p 55.00p 55.00p 55.00p 13622
05/12/2022 55.00p 57.00p 55.00p 55.00p 2
02/12/2022 55.00p 55.00p 54.40p 55.00p 3335
01/12/2022 55.00p 55.00p 55.00p 55.00p 10000
30/11/2022 55.50p 55.50p 53.10p 55.00p 17335
29/11/2022 55.50p 55.50p 55.50p 55.50p 0
28/11/2022 56.00p 57.14p 56.00p 56.00p 0
25/11/2022 56.00p 56.00p 54.00p 56.00p 1863
24/11/2022 56.50p 56.50p 54.00p 56.00p 20935
23/11/2022 56.50p 57.55p 55.00p 56.50p 1728
22/11/2022 56.50p 56.50p 55.00p 56.50p 4833
21/11/2022 57.50p 57.50p 55.00p 56.50p 43975
18/11/2022 57.50p 59.00p 56.31p 57.50p 2821
17/11/2022 57.50p 57.50p 57.00p 57.50p 1912
16/11/2022 57.50p 57.50p 57.00p 57.50p 3920
15/11/2022 57.50p 57.50p 57.00p 57.50p 5897
14/11/2022 57.50p 58.70p 57.00p 57.50p 13691
11/11/2022 54.50p 59.00p 54.20p 57.50p 70998
10/11/2022 54.50p 55.00p 54.20p 54.50p 7003
09/11/2022 54.50p 55.00p 54.50p 54.50p 261
08/11/2022 54.50p 54.50p 54.15p 54.50p 28006
07/11/2022 53.50p 54.84p 53.50p 54.50p 10000
04/11/2022 54.50p 54.74p 54.15p 54.50p 9294
03/11/2022 54.50p 54.50p 54.15p 54.50p 23788
02/11/2022 54.50p 55.00p 54.15p 54.50p 1694
01/11/2022 54.50p 55.00p 54.15p 54.50p 11104
31/10/2022 54.50p 54.62p 54.50p 54.50p 0
28/10/2022 54.50p 54.50p 54.00p 54.50p 2584
27/10/2022 54.00p 54.60p 53.00p 54.50p 21250
26/10/2022 54.00p 54.00p 53.00p 54.00p 5008
25/10/2022 54.00p 54.00p 53.91p 54.00p 0
24/10/2022 54.00p 54.70p 53.10p 54.00p 6609
21/10/2022 53.50p 54.00p 53.00p 54.00p 80000
20/10/2022 53.50p 53.87p 53.50p 53.50p 0
19/10/2022 53.50p 53.87p 53.50p 53.50p 0
18/10/2022 53.50p 53.87p 53.50p 53.50p 0
17/10/2022 53.50p 55.00p 53.50p 53.50p 365
14/10/2022 51.50p 53.50p 51.50p 53.50p 25791
13/10/2022 51.00p 52.00p 50.98p 51.50p 21300
12/10/2022 51.00p 51.00p 51.00p 51.00p 0
11/10/2022 51.00p 51.00p 51.00p 51.00p 0
10/10/2022 51.00p 51.00p 49.15p 51.00p 10000
07/10/2022 51.00p 51.00p 51.00p 51.00p 0
06/10/2022 50.50p 51.00p 50.00p 51.00p 50390
05/10/2022 50.50p 52.00p 50.50p 50.50p 2
04/10/2022 50.50p 50.50p 50.50p 50.50p 0
03/10/2022 50.50p 52.00p 49.15p 50.50p 38177
30/09/2022 51.00p 51.00p 49.00p 50.50p 7074
29/09/2022 52.50p 52.50p 50.00p 51.00p 19798
28/09/2022 52.50p 52.50p 52.00p 52.50p 12335
27/09/2022 54.50p 54.50p 52.50p 52.50p 2000
26/09/2022 58.50p 58.50p 54.50p 54.50p 23473
23/09/2022 58.50p 58.50p 58.50p 58.50p 0
22/09/2022 58.50p 58.50p 58.50p 58.50p 0
21/09/2022 59.00p 59.00p 57.97p 58.50p 3000
20/09/2022 59.00p 59.00p 59.00p 59.00p 0
19/09/2022 59.00p 59.00p 59.00p 59.00p 0
16/09/2022 59.00p 59.00p 59.00p 59.00p 0
15/09/2022 59.00p 59.00p 58.00p 59.00p 1475
14/09/2022 59.00p 59.00p 59.00p 59.00p 0
13/09/2022 59.00p 59.00p 58.10p 59.00p 5000
12/09/2022 59.00p 59.80p 58.10p 59.00p 5662
09/09/2022 59.00p 59.89p 58.10p 59.00p 25973
08/09/2022 61.00p 61.00p 58.20p 59.00p 17120
07/09/2022 61.00p 61.00p 60.10p 61.00p 1854
06/09/2022 61.00p 61.00p 61.00p 61.00p 0
05/09/2022 61.00p 62.00p 61.00p 61.00p 2
02/09/2022 61.00p 61.00p 61.00p 61.00p 0
01/09/2022 61.00p 62.00p 60.10p 61.00p 5700
31/08/2022 61.00p 61.00p 61.00p 61.00p 0
30/08/2022 61.00p 61.00p 60.90p 61.00p 2039
29/08/2022 61.00p 61.00p 60.00p 61.00p 3466
26/08/2022 61.00p 61.00p 60.00p 61.00p 3466
25/08/2022 61.00p 61.00p 60.00p 61.00p 5000
24/08/2022 63.00p 63.00p 60.00p 61.00p 5154
23/08/2022 63.00p 63.00p 63.00p 63.00p 0
22/08/2022 63.00p 63.00p 63.00p 63.00p 0
19/08/2022 63.00p 63.00p 63.00p 63.00p 0
18/08/2022 63.00p 63.00p 63.00p 63.00p 0
17/08/2022 63.00p 63.00p 61.08p 63.00p 4268
16/08/2022 63.00p 63.00p 63.00p 63.00p 0
15/08/2022 63.00p 63.00p 61.00p 63.00p 31531
12/08/2022 61.50p 63.00p 61.10p 63.00p 35475
11/08/2022 61.50p 62.25p 60.15p 61.50p 27512
10/08/2022 60.50p 62.00p 60.00p 60.50p 10202
09/08/2022 60.00p 60.60p 59.00p 60.50p 24002
08/08/2022 60.00p 60.00p 58.25p 60.00p 14000
05/08/2022 60.00p 60.00p 58.25p 60.00p 15266
04/08/2022 60.00p 60.00p 58.25p 60.00p 134138
03/08/2022 60.00p 60.00p 58.50p 60.00p 4000
02/08/2022 60.00p 60.89p 60.00p 60.00p 500
01/08/2022 60.00p 60.00p 60.00p 60.00p 0
29/07/2022 61.50p 61.50p 60.00p 60.00p 3250
28/07/2022 61.50p 61.50p 60.00p 61.50p 6263
27/07/2022 61.00p 62.00p 61.00p 61.00p 2
26/07/2022 61.00p 62.00p 61.00p 61.00p 4117
25/07/2022 61.00p 62.00p 61.00p 61.00p 22569
22/07/2022 61.00p 62.00p 61.00p 61.00p 255
21/07/2022 61.00p 61.00p 61.00p 61.00p 0
20/07/2022 61.00p 62.00p 61.00p 61.00p 3
19/07/2022 61.00p 61.00p 61.00p 61.00p 7500
18/07/2022 61.00p 62.00p 61.00p 61.00p 1
15/07/2022 61.50p 61.50p 60.25p 61.00p 3696
14/07/2022 61.50p 61.50p 60.00p 61.50p 1915
13/07/2022 61.50p 63.00p 61.50p 61.50p 5
12/07/2022 61.50p 61.50p 61.50p 61.50p 0
11/07/2022 61.50p 63.00p 60.38p 61.50p 57429
08/07/2022 61.50p 63.00p 60.50p 61.50p 4001
07/07/2022 61.50p 63.00p 61.50p 61.50p 6
06/07/2022 63.00p 63.00p 61.50p 61.50p 9530

*Close Price adjusted for both dividends and splits