Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2021 89.00p 89.99p 89.00p 89.50p 56500
21/09/2021 91.50p 91.50p 88.00p 89.00p 39918
20/09/2021 91.00p 92.00p 90.93p 91.50p 1906
17/09/2021 91.00p 91.00p 90.10p 91.00p 13236
16/09/2021 90.50p 91.40p 90.50p 91.00p 23290
15/09/2021 90.50p 91.00p 89.30p 90.50p 22090
14/09/2021 90.00p 92.00p 88.00p 88.00p 37088
13/09/2021 90.00p 91.20p 89.00p 90.00p 41531
10/09/2021 91.50p 91.50p 89.00p 90.00p 5000
09/09/2021 91.50p 91.50p 91.05p 91.50p 28986
08/09/2021 91.50p 91.50p 91.50p 91.50p 0
07/09/2021 91.50p 93.00p 91.50p 91.50p 6100
06/09/2021 91.50p 91.50p 91.50p 91.50p 0
03/09/2021 91.50p 93.00p 91.00p 91.50p 3730
02/09/2021 89.50p 92.00p 89.50p 91.50p 44897
01/09/2021 89.50p 90.00p 89.50p 89.50p 27652
31/08/2021 89.50p 90.30p 88.75p 89.50p 11546
27/08/2021 89.50p 90.40p 89.50p 89.50p 36177
26/08/2021 89.00p 90.50p 88.60p 89.50p 11464
25/08/2021 89.00p 90.65p 88.04p 89.00p 32423
24/08/2021 89.00p 89.00p 88.04p 89.00p 1310
23/08/2021 89.00p 90.80p 87.77p 89.00p 14706
20/08/2021 89.00p 89.00p 87.60p 89.00p 5177
19/08/2021 91.50p 91.50p 87.00p 89.00p 105722
18/08/2021 92.00p 92.68p 91.50p 91.50p 63751
17/08/2021 92.00p 94.00p 92.00p 92.00p 8069
16/08/2021 92.00p 93.00p 91.04p 92.00p 43157
13/08/2021 92.50p 92.50p 91.12p 92.00p 16354
12/08/2021 87.00p 94.00p 85.24p 92.50p 159142
11/08/2021 81.00p 82.00p 81.00p 81.00p 10000
10/08/2021 81.00p 81.18p 81.00p 81.00p 606
09/08/2021 81.00p 81.20p 81.00p 81.00p 6819
06/08/2021 81.00p 81.30p 80.31p 81.00p 24793
05/08/2021 81.00p 81.20p 80.31p 81.00p 21991
04/08/2021 81.00p 81.00p 80.31p 81.00p 1808
03/08/2021 81.00p 81.00p 80.00p 80.00p 30734
02/08/2021 81.00p 81.30p 81.00p 81.00p 226217
30/07/2021 81.00p 81.39p 78.50p 81.00p 24972
29/07/2021 84.50p 84.50p 81.00p 81.00p 17858
28/07/2021 77.50p 78.76p 77.33p 78.50p 18214
27/07/2021 77.00p 77.50p 76.50p 77.50p 24258
26/07/2021 77.00p 77.19p 76.50p 77.00p 1500
23/07/2021 77.00p 77.00p 77.00p 77.00p 25000
22/07/2021 77.00p 77.00p 76.26p 77.00p 11843
21/07/2021 77.00p 77.00p 77.00p 77.00p 0
20/07/2021 77.00p 77.00p 77.00p 77.00p 0
19/07/2021 77.00p 77.20p 76.12p 77.00p 20000
16/07/2021 77.00p 77.00p 77.00p 77.00p 0
15/07/2021 77.00p 77.00p 76.12p 77.00p 183
14/07/2021 77.00p 77.50p 76.00p 77.00p 111845
13/07/2021 77.00p 77.00p 76.26p 77.00p 5299
12/07/2021 77.00p 77.00p 76.26p 77.00p 249
09/07/2021 77.00p 77.20p 76.26p 77.00p 5088
08/07/2021 77.00p 77.00p 76.26p 77.00p 6900
07/07/2021 77.00p 77.50p 76.26p 77.00p 36618
06/07/2021 77.00p 77.50p 77.00p 77.00p 25000
05/07/2021 77.00p 77.00p 76.00p 77.00p 15090
02/07/2021 77.00p 77.00p 77.00p 77.00p 0
01/07/2021 77.00p 77.00p 77.00p 77.00p 0
30/06/2021 77.50p 77.50p 76.18p 77.00p 26163
29/06/2021 77.50p 78.00p 76.00p 77.50p 38699
28/06/2021 78.00p 79.49p 76.20p 77.50p 35155
25/06/2021 78.00p 79.49p 78.00p 78.00p 6270
24/06/2021 78.00p 79.49p 76.26p 78.00p 13476
23/06/2021 78.00p 79.49p 76.26p 78.00p 17611
22/06/2021 78.50p 78.50p 76.00p 78.00p 748547
21/06/2021 78.50p 80.00p 78.50p 78.50p 4738
18/06/2021 78.50p 80.00p 77.25p 78.50p 15758
17/06/2021 78.50p 78.50p 77.18p 78.00p 1447
16/06/2021 82.00p 84.00p 76.00p 78.50p 45567
15/06/2021 82.00p 83.70p 81.40p 82.00p 10926
14/06/2021 76.50p 83.90p 76.50p 82.00p 83497
11/06/2021 69.25p 77.70p 69.25p 76.50p 170507
10/06/2021 69.25p 69.25p 68.90p 69.25p 8727
09/06/2021 69.25p 69.25p 68.50p 69.25p 7604
08/06/2021 69.25p 69.25p 68.90p 69.25p 523
07/06/2021 69.00p 69.25p 68.25p 69.25p 7511
04/06/2021 69.00p 69.00p 68.61p 69.00p 4499
03/06/2021 69.00p 70.00p 69.00p 69.00p 140
02/06/2021 69.00p 69.00p 68.13p 69.00p 10000
01/06/2021 69.00p 69.00p 69.00p 69.00p 0
31/05/2021 69.00p 69.00p 68.00p 69.00p 46997
28/05/2021 69.00p 69.00p 68.00p 69.00p 46997
27/05/2021 69.00p 69.00p 69.00p 69.00p 0
26/05/2021 69.00p 69.00p 68.12p 69.00p 10600
25/05/2021 69.00p 69.00p 68.10p 69.00p 10987
24/05/2021 69.00p 69.00p 68.10p 69.00p 5039
21/05/2021 69.00p 69.00p 68.00p 69.00p 34026
20/05/2021 68.50p 68.50p 68.01p 68.50p 12000
19/05/2021 70.00p 70.00p 67.00p 68.50p 32000
18/05/2021 70.00p 70.00p 70.00p 70.00p 0
17/05/2021 70.00p 70.00p 68.01p 70.00p 79928
14/05/2021 70.00p 70.00p 70.00p 70.00p 0
13/05/2021 70.00p 70.00p 68.80p 70.00p 2544
12/05/2021 70.00p 70.00p 68.60p 70.00p 7275
11/05/2021 70.50p 72.49p 68.00p 70.00p 70073
10/05/2021 70.50p 70.50p 70.25p 70.50p 43000
07/05/2021 70.50p 74.00p 70.00p 70.50p 15667
06/05/2021 70.50p 70.50p 70.50p 70.50p 0
05/05/2021 70.50p 73.00p 69.00p 70.50p 38381
04/05/2021 66.50p 69.00p 66.50p 69.00p 84084
30/04/2021 66.50p 66.90p 66.50p 66.50p 1455
29/04/2021 66.50p 67.50p 65.55p 66.50p 23530
28/04/2021 65.00p 67.00p 65.00p 66.50p 89391
27/04/2021 64.50p 65.00p 64.50p 64.50p 10000
26/04/2021 64.50p 65.85p 63.80p 64.50p 13477
23/04/2021 64.50p 65.85p 63.75p 64.50p 1213
22/04/2021 62.00p 66.00p 61.68p 64.50p 42910
21/04/2021 62.00p 62.00p 62.00p 62.00p 0
20/04/2021 62.00p 62.00p 61.68p 62.00p 1107
19/04/2021 62.00p 62.00p 61.65p 62.00p 6000
16/04/2021 62.00p 62.00p 61.65p 62.00p 20272
15/04/2021 62.00p 62.50p 61.54p 62.00p 13097
14/04/2021 62.00p 63.00p 62.00p 62.00p 12563
13/04/2021 59.50p 64.00p 59.50p 62.00p 106304
12/04/2021 56.50p 61.00p 56.50p 59.50p 101002
09/04/2021 56.00p 57.85p 55.31p 56.50p 59116
08/04/2021 51.25p 56.95p 51.25p 56.00p 58741
07/04/2021 51.00p 51.25p 50.55p 51.25p 10000
06/04/2021 51.00p 51.98p 50.20p 51.00p 54252
01/04/2021 51.00p 51.40p 50.10p 51.00p 19548
31/03/2021 51.00p 51.00p 51.00p 51.00p 0
30/03/2021 50.00p 51.40p 50.00p 51.00p 1500
29/03/2021 50.00p 50.60p 50.00p 50.00p 6999
26/03/2021 50.00p 50.70p 49.57p 50.00p 71446
25/03/2021 49.50p 50.00p 49.45p 50.00p 5905
24/03/2021 49.50p 50.65p 49.50p 49.50p 11822
23/03/2021 49.50p 49.50p 49.31p 49.50p 3500
22/03/2021 49.50p 50.69p 49.31p 49.50p 21065
19/03/2021 49.50p 49.50p 49.31p 49.50p 395
18/03/2021 50.50p 50.75p 49.31p 49.50p 41155
17/03/2021 49.00p 51.70p 48.96p 50.50p 21483
16/03/2021 48.00p 48.90p 47.85p 48.00p 19417
15/03/2021 48.00p 48.90p 47.85p 48.00p 15000
12/03/2021 48.00p 49.00p 47.85p 48.00p 20000
11/03/2021 48.00p 48.96p 47.77p 48.00p 43000
10/03/2021 48.00p 49.00p 47.68p 48.00p 20000
09/03/2021 48.00p 48.90p 47.67p 48.00p 29008
08/03/2021 48.00p 48.90p 47.60p 48.00p 15961
05/03/2021 48.00p 48.00p 47.16p 48.00p 16372
04/03/2021 48.00p 48.00p 47.16p 48.00p 10000
03/03/2021 48.00p 48.00p 47.25p 48.00p 10000
02/03/2021 48.00p 48.75p 47.16p 48.00p 31960
01/03/2021 48.00p 48.00p 47.96p 48.00p 3500
26/02/2021 48.00p 48.00p 47.00p 48.00p 2505
25/02/2021 48.00p 48.00p 47.16p 48.00p 10000
24/02/2021 48.00p 48.00p 47.16p 48.00p 26590
23/02/2021 48.00p 48.00p 48.00p 48.00p 0
22/02/2021 48.00p 48.00p 47.15p 48.00p 14381
19/02/2021 48.00p 48.00p 47.15p 48.00p 2345
18/02/2021 48.00p 48.00p 47.10p 48.00p 12500
17/02/2021 48.00p 48.00p 47.10p 48.00p 21982
16/02/2021 48.00p 48.00p 47.10p 48.00p 10000
15/02/2021 48.00p 48.38p 47.00p 48.00p 63021
12/02/2021 48.00p 48.00p 47.00p 48.00p 11000
11/02/2021 48.00p 48.00p 47.15p 48.00p 4038
10/02/2021 48.00p 48.00p 47.15p 48.00p 10000
09/02/2021 48.00p 48.42p 47.15p 48.00p 4343
08/02/2021 48.00p 48.50p 48.00p 48.00p 20000
05/02/2021 48.00p 48.00p 47.00p 48.00p 10360
04/02/2021 48.00p 48.00p 47.00p 48.00p 10000
03/02/2021 48.00p 48.00p 47.90p 48.00p 2062
02/02/2021 48.00p 48.00p 48.00p 48.00p 0
01/02/2021 48.00p 48.00p 47.00p 48.00p 10000
29/01/2021 48.50p 48.50p 47.00p 48.00p 27419
28/01/2021 48.00p 48.98p 48.00p 48.50p 33000
27/01/2021 47.50p 47.50p 46.60p 47.50p 10500
26/01/2021 47.50p 48.70p 46.25p 47.50p 113136
25/01/2021 47.50p 47.50p 46.55p 47.50p 13950
22/01/2021 47.50p 47.50p 46.55p 47.50p 10000
21/01/2021 47.50p 47.50p 46.30p 47.50p 4060
20/01/2021 47.50p 47.50p 47.50p 47.50p 0
19/01/2021 47.00p 48.80p 47.00p 47.50p 1014
18/01/2021 47.00p 47.00p 47.00p 47.00p 0
15/01/2021 47.00p 48.38p 46.10p 47.00p 14532
14/01/2021 46.50p 47.40p 46.00p 47.00p 23312
13/01/2021 46.50p 46.50p 46.50p 46.50p 0
12/01/2021 46.50p 46.50p 45.90p 46.50p 500
11/01/2021 47.00p 47.40p 45.90p 46.50p 48234
08/01/2021 46.00p 47.38p 45.11p 46.50p 19775
07/01/2021 46.00p 47.40p 45.00p 46.00p 19889
06/01/2021 46.00p 46.00p 46.00p 46.00p 0
05/01/2021 46.00p 46.00p 46.00p 46.00p 0
04/01/2021 46.00p 48.00p 46.00p 46.00p 141
01/01/2021 46.00p 46.00p 44.40p 46.00p 4630
31/12/2020 46.00p 46.00p 44.40p 46.00p 4630
30/12/2020 46.00p 46.00p 46.00p 46.00p 0
29/12/2020 46.00p 46.00p 45.00p 46.00p 8360
28/12/2020 46.00p 46.00p 46.00p 46.00p 0
25/12/2020 46.00p 46.00p 46.00p 46.00p 0
24/12/2020 46.00p 46.00p 46.00p 46.00p 0
23/12/2020 46.00p 48.00p 46.00p 46.00p 1950
22/12/2020 46.00p 46.00p 46.00p 46.00p 0
21/12/2020 46.00p 46.00p 45.00p 46.00p 2500
18/12/2020 46.00p 46.00p 46.00p 46.00p 0
17/12/2020 46.00p 47.00p 46.00p 46.00p 10000
16/12/2020 46.00p 48.00p 46.00p 46.00p 208
15/12/2020 46.00p 48.00p 45.00p 46.00p 3103
14/12/2020 46.00p 46.00p 46.00p 46.00p 147
11/12/2020 46.00p 46.00p 46.00p 46.00p 10000

*Close Price adjusted for both dividends and splits