Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
05/07/2022 64.50p 64.50p 63.00p 63.00p 3000
04/07/2022 64.50p 64.50p 64.50p 64.50p 0
01/07/2022 64.50p 64.50p 64.50p 64.50p 0
30/06/2022 67.50p 67.50p 63.00p 64.50p 8217
29/06/2022 66.50p 66.50p 66.00p 66.00p 2500
28/06/2022 66.50p 66.50p 66.50p 66.50p 30
27/06/2022 66.50p 66.50p 66.50p 66.50p 0
24/06/2022 66.50p 66.50p 65.31p 66.50p 10000
23/06/2022 66.50p 66.50p 66.50p 66.50p 0
22/06/2022 66.50p 66.50p 66.50p 66.50p 0
21/06/2022 66.50p 66.50p 64.50p 66.50p 389
20/06/2022 66.50p 66.50p 66.05p 66.50p 1937
17/06/2022 66.50p 66.70p 66.00p 66.50p 3525
16/06/2022 67.50p 67.50p 66.05p 66.50p 2066
15/06/2022 68.00p 68.00p 67.50p 67.50p 0
14/06/2022 68.50p 68.50p 67.25p 68.00p 8083
13/06/2022 68.50p 69.00p 67.36p 68.50p 23559
10/06/2022 68.50p 68.80p 68.00p 68.50p 15378
09/06/2022 68.00p 68.80p 67.50p 68.50p 13030
08/06/2022 68.00p 68.96p 68.00p 68.00p 2536
07/06/2022 66.00p 68.96p 66.00p 68.00p 48108
06/06/2022 65.50p 67.00p 65.00p 66.00p 72906
03/06/2022 65.50p 65.50p 65.50p 65.50p 0
02/06/2022 65.50p 65.50p 65.50p 65.50p 0
01/06/2022 65.50p 65.50p 65.50p 65.50p 0
31/05/2022 65.50p 65.50p 65.50p 65.50p 0
30/05/2022 65.50p 65.50p 65.00p 65.50p 5000
27/05/2022 67.00p 67.00p 65.50p 65.50p 8501
26/05/2022 68.50p 70.00p 65.30p 67.00p 20802
25/05/2022 68.50p 68.50p 68.50p 68.50p 0
24/05/2022 68.50p 68.50p 68.50p 68.50p 0
23/05/2022 68.50p 68.50p 68.50p 68.50p 0
20/05/2022 68.50p 68.50p 67.00p 68.50p 4000
19/05/2022 68.50p 68.50p 67.00p 68.50p 3500
18/05/2022 68.50p 68.50p 68.50p 68.50p 0
17/05/2022 69.00p 69.00p 67.66p 68.50p 20000
16/05/2022 69.00p 70.00p 67.88p 69.00p 16868
13/05/2022 69.00p 69.00p 69.00p 69.00p 0
12/05/2022 71.00p 72.00p 67.00p 69.00p 11422
11/05/2022 69.00p 70.00p 68.11p 69.00p 5497
10/05/2022 71.00p 72.00p 68.00p 69.00p 10971
09/05/2022 71.00p 72.00p 70.00p 71.00p 5200
06/05/2022 71.50p 73.00p 70.00p 71.00p 5317
05/05/2022 71.50p 73.00p 70.15p 71.50p 2974
04/05/2022 71.50p 72.00p 71.50p 71.50p 5000
03/05/2022 71.50p 73.00p 70.15p 71.50p 3021
02/05/2022 71.50p 71.50p 71.00p 71.50p 2284
29/04/2022 71.50p 71.50p 71.00p 71.50p 2284
28/04/2022 72.50p 73.00p 71.50p 71.50p 4122
27/04/2022 73.50p 74.00p 72.50p 72.50p 4720
26/04/2022 73.50p 74.00p 73.50p 73.50p 1835
25/04/2022 73.50p 74.00p 73.10p 73.50p 7238
22/04/2022 73.50p 74.00p 73.25p 73.50p 17695
21/04/2022 76.00p 76.00p 73.50p 73.50p 22994
20/04/2022 76.00p 77.00p 74.40p 76.00p 22500
19/04/2022 76.00p 77.00p 74.40p 76.00p 91643
18/04/2022 76.50p 77.00p 75.00p 76.00p 18053
15/04/2022 76.50p 77.00p 75.00p 76.00p 18053
14/04/2022 76.50p 77.00p 75.00p 76.00p 18053
13/04/2022 76.00p 78.00p 76.00p 76.50p 2506
12/04/2022 76.00p 77.00p 76.00p 76.00p 2500
11/04/2022 76.00p 77.00p 74.00p 76.00p 4023
08/04/2022 76.00p 76.00p 76.00p 76.00p 0
07/04/2022 77.00p 78.00p 74.11p 76.00p 53039
06/04/2022 77.00p 78.00p 76.00p 77.00p 10000
05/04/2022 77.50p 78.00p 76.00p 77.00p 2997
04/04/2022 77.50p 78.00p 76.00p 77.50p 85006
01/04/2022 77.50p 77.50p 76.26p 77.50p 21500
31/03/2022 77.50p 77.50p 76.26p 77.50p 16441
30/03/2022 77.50p 77.50p 76.26p 77.50p 13992
29/03/2022 77.50p 77.50p 77.50p 77.50p 0
28/03/2022 77.50p 77.50p 77.50p 77.50p 3004
25/03/2022 77.50p 77.50p 77.50p 77.50p 0
24/03/2022 77.50p 77.50p 76.38p 77.50p 8867
23/03/2022 77.50p 77.50p 76.50p 77.50p 11000
22/03/2022 77.50p 77.50p 76.38p 77.50p 5000
21/03/2022 81.50p 81.50p 76.21p 77.50p 105445
18/03/2022 81.50p 81.50p 81.50p 81.50p 0
17/03/2022 82.00p 82.50p 80.00p 81.50p 121566
16/03/2022 79.00p 83.00p 79.00p 80.50p 20923
15/03/2022 79.00p 80.80p 79.00p 79.00p 6808
14/03/2022 79.00p 80.80p 79.00p 79.00p 5000
11/03/2022 79.00p 79.00p 78.20p 79.00p 10000
10/03/2022 79.00p 79.00p 79.00p 79.00p 0
09/03/2022 79.00p 79.00p 77.60p 79.00p 8303
08/03/2022 79.50p 79.50p 77.63p 79.00p 54271
07/03/2022 81.00p 81.00p 80.24p 81.00p 5000
04/03/2022 81.00p 81.00p 80.10p 81.00p 38716
03/03/2022 81.50p 81.50p 80.18p 81.00p 137450
02/03/2022 81.00p 82.61p 80.50p 81.50p 20000
01/03/2022 81.00p 81.00p 80.00p 81.00p 8629
28/02/2022 81.00p 81.00p 81.00p 81.00p 0
25/02/2022 81.00p 81.00p 81.00p 81.00p 0
24/02/2022 81.50p 81.50p 78.10p 81.00p 23691
23/02/2022 82.50p 82.50p 82.50p 82.50p 0
22/02/2022 82.50p 82.50p 81.60p 82.50p 2137
21/02/2022 82.50p 82.50p 82.50p 82.50p 0
18/02/2022 82.50p 82.50p 81.60p 82.50p 7238
17/02/2022 83.00p 83.00p 81.56p 82.50p 9226
16/02/2022 83.00p 83.00p 81.51p 83.00p 90000
15/02/2022 83.00p 83.00p 81.50p 83.00p 23500
14/02/2022 83.00p 83.00p 81.57p 83.00p 748
11/02/2022 83.00p 83.00p 81.56p 83.00p 50085
10/02/2022 83.00p 83.00p 81.55p 83.00p 7920
09/02/2022 83.00p 83.00p 81.55p 83.00p 15000
08/02/2022 82.50p 84.00p 81.50p 83.00p 3434
07/02/2022 81.00p 83.00p 80.08p 82.50p 16500
04/02/2022 78.50p 82.50p 78.50p 82.00p 75626
03/02/2022 78.00p 80.00p 77.81p 78.50p 22844
02/02/2022 84.50p 84.50p 76.20p 78.00p 51978
01/02/2022 84.50p 84.50p 82.25p 84.50p 5536
31/01/2022 85.50p 85.50p 82.25p 84.50p 6849
28/01/2022 85.50p 86.20p 84.00p 85.50p 7910
27/01/2022 85.00p 86.80p 84.24p 85.50p 37093
26/01/2022 83.00p 85.00p 83.00p 84.00p 9409
25/01/2022 81.00p 84.75p 81.00p 83.00p 32935
24/01/2022 83.50p 83.50p 80.25p 81.00p 71447
21/01/2022 83.50p 84.22p 82.00p 83.50p 20629
20/01/2022 79.50p 84.38p 79.50p 83.50p 104412
19/01/2022 79.50p 79.50p 78.00p 79.50p 1250
18/01/2022 82.00p 83.00p 78.00p 78.50p 77366
17/01/2022 82.00p 82.32p 82.00p 82.00p 9123
14/01/2022 82.00p 82.50p 80.00p 82.00p 17530
13/01/2022 82.00p 82.00p 80.28p 82.00p 123262
12/01/2022 82.00p 82.00p 82.00p 82.00p 0
10/01/2022 82.50p 82.50p 81.00p 82.50p 2143
07/01/2022 82.50p 82.50p 82.50p 82.50p 0
06/01/2022 82.50p 82.50p 80.70p 82.50p 50
05/01/2022 82.50p 82.56p 80.00p 82.50p 18103
04/01/2022 82.50p 82.50p 80.55p 82.50p 14000
31/12/2021 82.50p 82.50p 81.11p 82.50p 2500
30/12/2021 82.50p 82.50p 81.11p 82.50p 7256
29/12/2021 82.50p 83.28p 80.50p 82.50p 11190
24/12/2021 83.50p 83.50p 80.11p 82.50p 8500
23/12/2021 83.50p 83.50p 82.00p 83.50p 8711
22/12/2021 77.50p 84.75p 77.48p 83.50p 108648
21/12/2021 72.50p 78.00p 72.50p 77.50p 304913
20/12/2021 69.00p 69.00p 68.26p 69.00p 15000
17/12/2021 71.00p 71.00p 68.12p 68.50p 38885
16/12/2021 73.50p 73.50p 69.43p 71.00p 20351
15/12/2021 74.50p 74.50p 73.50p 73.50p 0
14/12/2021 75.00p 75.00p 73.00p 74.50p 8333
13/12/2021 75.00p 75.00p 74.10p 75.00p 17428
10/12/2021 74.00p 75.46p 74.00p 75.00p 10708
09/12/2021 75.50p 75.50p 73.00p 74.00p 10837
08/12/2021 75.50p 75.50p 75.50p 75.50p 0
07/12/2021 77.00p 77.00p 74.00p 75.50p 10040
06/12/2021 77.00p 77.00p 77.00p 77.00p 0
03/12/2021 77.00p 77.00p 75.20p 77.00p 5000
02/12/2021 77.00p 77.00p 73.21p 77.00p 12492
01/12/2021 77.00p 77.00p 75.00p 77.00p 6055
30/11/2021 77.00p 77.00p 77.00p 77.00p 0
29/11/2021 77.50p 77.50p 73.50p 77.00p 23408
26/11/2021 81.00p 81.00p 77.00p 77.50p 10000
25/11/2021 83.00p 83.00p 80.10p 81.50p 7934
24/11/2021 83.00p 83.00p 81.11p 83.00p 18250
23/11/2021 83.00p 84.00p 83.00p 83.00p 5000
22/11/2021 85.50p 85.50p 82.00p 83.00p 15037
19/11/2021 85.50p 85.50p 84.11p 85.50p 10470
18/11/2021 85.50p 85.50p 84.11p 85.50p 13000
17/11/2021 85.50p 85.50p 84.11p 85.50p 1312
16/11/2021 85.50p 85.50p 84.11p 85.50p 3671
15/11/2021 85.50p 85.50p 84.11p 85.50p 3733
12/11/2021 85.50p 85.50p 85.50p 85.50p 0
11/11/2021 85.50p 85.50p 83.10p 85.50p 50159
10/11/2021 85.50p 85.85p 84.11p 85.50p 14988
09/11/2021 86.50p 86.50p 84.00p 85.50p 39905
08/11/2021 86.50p 86.50p 85.00p 86.50p 22653
05/11/2021 86.50p 86.50p 85.15p 86.50p 7200
04/11/2021 88.00p 88.00p 85.25p 86.50p 14596
03/11/2021 88.00p 88.00p 88.00p 88.00p 0
02/11/2021 88.00p 88.00p 88.00p 88.00p 0

*Close Price adjusted for both dividends and splits