Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2020 46.00p 46.00p 46.00p 46.00p 0
09/12/2020 45.00p 48.00p 45.00p 46.00p 6510
08/12/2020 43.00p 45.90p 42.75p 45.00p 13279
07/12/2020 43.00p 45.00p 42.40p 43.00p 20500
04/12/2020 43.00p 43.00p 42.05p 43.00p 13500
03/12/2020 43.00p 43.90p 43.00p 43.00p 3075
02/12/2020 42.50p 44.00p 42.05p 43.00p 8792
01/12/2020 42.50p 42.50p 42.50p 42.50p 45000
30/11/2020 42.50p 42.50p 42.50p 42.50p 0
27/11/2020 42.50p 42.50p 42.50p 42.50p 0
26/11/2020 42.50p 42.50p 42.50p 42.50p 0
25/11/2020 42.50p 42.50p 42.05p 42.50p 10000
24/11/2020 42.50p 42.50p 42.00p 42.50p 22000
23/11/2020 42.50p 43.00p 41.96p 42.50p 20000
20/11/2020 42.50p 42.50p 41.93p 42.50p 20000
19/11/2020 42.50p 43.00p 41.81p 42.50p 49188
18/11/2020 42.50p 43.00p 41.75p 42.50p 14233
17/11/2020 42.50p 42.50p 41.45p 42.50p 11545
16/11/2020 42.50p 42.50p 41.75p 42.50p 20000
13/11/2020 42.50p 42.50p 41.75p 42.50p 20000
12/11/2020 42.50p 42.50p 42.40p 42.50p 15000
10/11/2020 42.50p 43.00p 41.00p 42.50p 31126
09/11/2020 42.50p 43.00p 41.10p 42.50p 23226
06/11/2020 42.50p 42.50p 41.10p 42.50p 16296
05/11/2020 42.50p 42.50p 41.10p 42.50p 10554
04/11/2020 42.50p 42.50p 42.50p 42.50p 0
03/11/2020 42.50p 42.50p 41.10p 42.50p 25000
02/11/2020 42.50p 42.50p 41.00p 42.50p 32900
30/10/2020 43.00p 43.00p 42.00p 43.00p 15000
29/10/2020 43.00p 43.00p 42.00p 43.00p 10000
28/10/2020 43.00p 43.00p 42.00p 43.00p 24043
27/10/2020 43.00p 43.00p 42.10p 43.00p 12013
26/10/2020 43.00p 43.00p 42.10p 43.00p 15000
23/10/2020 43.00p 43.50p 42.00p 43.00p 65000
22/10/2020 43.00p 43.00p 42.00p 43.00p 24541
21/10/2020 43.00p 43.00p 42.35p 43.00p 15875
20/10/2020 43.00p 43.00p 42.35p 43.00p 4826
19/10/2020 43.00p 43.00p 42.30p 43.00p 5931
16/10/2020 43.00p 43.00p 43.00p 43.00p 0
15/10/2020 43.00p 43.00p 43.00p 43.00p 23778
14/10/2020 43.00p 43.00p 43.00p 43.00p 0
13/10/2020 43.00p 43.00p 43.00p 43.00p 0
12/10/2020 43.00p 43.00p 42.20p 43.00p 10000
09/10/2020 42.50p 44.00p 42.50p 43.00p 10359
08/10/2020 42.50p 42.50p 42.00p 42.50p 2639
07/10/2020 42.50p 43.00p 42.00p 42.50p 7750
06/10/2020 42.50p 42.50p 42.50p 42.50p 0
05/10/2020 42.00p 42.96p 41.12p 42.50p 46866
02/10/2020 42.00p 42.00p 41.12p 42.00p 2182
01/10/2020 42.00p 42.00p 42.00p 42.00p 29629
30/09/2020 42.00p 42.00p 41.11p 42.00p 9859
29/09/2020 43.00p 43.00p 42.20p 43.00p 1969
28/09/2020 43.00p 43.00p 42.10p 43.00p 20000
25/09/2020 43.00p 43.00p 42.60p 43.00p 36690
24/09/2020 43.00p 43.00p 42.55p 43.00p 5838
23/09/2020 43.00p 43.00p 42.55p 43.00p 10000
22/09/2020 43.00p 43.00p 43.00p 43.00p 0
21/09/2020 42.50p 44.00p 42.50p 43.00p 19500
18/09/2020 42.00p 42.50p 42.00p 42.50p 12204
17/09/2020 42.00p 42.00p 42.00p 42.00p 0
16/09/2020 42.00p 42.00p 42.00p 42.00p 0
15/09/2020 42.00p 42.00p 42.00p 42.00p 1309
14/09/2020 41.50p 42.25p 41.50p 42.00p 8700
11/09/2020 41.50p 41.50p 41.25p 41.50p 2451
10/09/2020 41.50p 41.50p 41.25p 41.50p 1884
09/09/2020 41.50p 41.50p 41.50p 41.50p 0
08/09/2020 41.00p 43.00p 41.00p 41.50p 61000
07/09/2020 41.00p 41.00p 40.66p 41.00p 10000
04/09/2020 41.00p 41.00p 41.00p 41.00p 0
03/09/2020 41.00p 41.00p 40.00p 41.00p 12150
02/09/2020 41.00p 41.00p 41.00p 41.00p 0
01/09/2020 41.00p 41.00p 40.50p 41.00p 8977
31/08/2020 41.00p 41.00p 41.00p 41.00p 500
28/08/2020 41.00p 41.00p 41.00p 41.00p 500
27/08/2020 41.00p 41.00p 41.00p 41.00p 50000
26/08/2020 41.00p 41.00p 41.00p 41.00p 20000
25/08/2020 41.00p 41.00p 40.61p 41.00p 2631
24/08/2020 41.00p 41.25p 41.00p 41.00p 10061
21/08/2020 41.00p 41.25p 41.00p 41.00p 9920
20/08/2020 41.00p 41.00p 40.51p 41.00p 3988
19/08/2020 41.00p 41.00p 41.00p 41.00p 0
18/08/2020 41.00p 41.00p 41.00p 41.00p 0
17/08/2020 41.00p 41.00p 40.50p 41.00p 1285
14/08/2020 41.00p 41.00p 40.00p 41.00p 12625
13/08/2020 40.50p 41.05p 40.00p 41.00p 23163
12/08/2020 40.50p 42.00p 40.50p 40.50p 10448
11/08/2020 40.50p 40.50p 40.50p 40.50p 5576
10/08/2020 40.50p 40.99p 40.50p 40.50p 11500
07/08/2020 40.50p 40.50p 40.50p 40.50p 0
06/08/2020 41.50p 41.50p 40.00p 40.50p 147027
05/08/2020 41.50p 41.50p 41.50p 41.50p 0
04/08/2020 41.50p 41.50p 40.00p 41.50p 3060
03/08/2020 41.50p 41.50p 40.00p 41.50p 3073
31/07/2020 41.50p 41.50p 41.50p 41.50p 0
30/07/2020 41.50p 41.50p 40.15p 41.50p 15890
29/07/2020 41.50p 41.50p 40.40p 41.50p 1946
28/07/2020 41.50p 42.49p 41.50p 41.50p 2000
27/07/2020 41.50p 41.50p 40.15p 41.50p 15083
24/07/2020 41.50p 41.50p 40.33p 41.50p 4200
23/07/2020 39.50p 42.00p 39.50p 41.50p 13863
22/07/2020 37.00p 41.00p 37.00p 39.50p 18207
21/07/2020 37.00p 37.00p 36.00p 37.00p 8477
20/07/2020 35.50p 37.00p 35.50p 37.00p 0
17/07/2020 35.50p 35.50p 35.50p 35.50p 0
16/07/2020 35.50p 35.50p 35.50p 35.50p 0
15/07/2020 35.50p 35.50p 33.55p 35.50p 3434
14/07/2020 35.50p 35.50p 35.50p 35.50p 0
13/07/2020 35.50p 35.50p 35.50p 35.50p 0
10/07/2020 35.50p 36.00p 35.50p 35.50p 55460
09/07/2020 37.00p 37.00p 33.36p 35.00p 84484
08/07/2020 37.00p 37.00p 37.00p 37.00p 0
07/07/2020 37.00p 37.00p 36.49p 37.00p 500
06/07/2020 37.00p 37.00p 35.00p 37.00p 1400
03/07/2020 37.00p 37.00p 37.00p 37.00p 0
02/07/2020 37.00p 37.00p 37.00p 37.00p 0
01/07/2020 37.00p 37.00p 35.50p 37.00p 11600
30/06/2020 36.50p 37.00p 35.50p 37.00p 5000
29/06/2020 36.50p 36.50p 36.50p 36.50p 0
26/06/2020 36.50p 36.50p 36.50p 36.50p 0
25/06/2020 35.50p 36.98p 35.25p 36.50p 8353
24/06/2020 34.50p 35.99p 33.36p 35.50p 38019
23/06/2020 35.50p 35.50p 33.36p 34.50p 718
22/06/2020 34.50p 34.50p 34.50p 34.50p 0
19/06/2020 34.50p 34.50p 34.50p 34.50p 0
18/06/2020 34.50p 34.50p 34.50p 34.50p 0
17/06/2020 34.50p 36.00p 34.50p 34.50p 17000
16/06/2020 34.50p 34.50p 33.31p 34.50p 15000
15/06/2020 34.50p 34.50p 33.31p 34.50p 4000
12/06/2020 34.50p 34.65p 33.15p 34.50p 58209
11/06/2020 34.50p 34.65p 34.50p 34.50p 7000
10/06/2020 34.50p 34.50p 34.10p 34.50p 95
09/06/2020 34.50p 34.51p 34.00p 34.50p 25000
08/06/2020 34.50p 35.90p 34.00p 34.50p 5216
05/06/2020 34.50p 36.00p 34.50p 34.50p 20000
04/06/2020 34.50p 34.50p 34.00p 34.50p 5158
03/06/2020 34.50p 34.50p 34.00p 34.50p 7000
02/06/2020 37.50p 37.50p 34.00p 34.50p 32496
29/05/2020 37.50p 37.50p 37.50p 37.50p 0
28/05/2020 37.50p 38.70p 36.85p 37.50p 16188
27/05/2020 37.00p 40.00p 37.00p 37.50p 89048
26/05/2020 33.50p 37.00p 32.36p 37.00p 59126
25/05/2020 33.50p 34.49p 32.30p 33.50p 12077
22/05/2020 33.50p 34.49p 32.30p 33.50p 12077
21/05/2020 33.50p 33.50p 33.50p 33.50p 0
20/05/2020 33.50p 33.50p 33.50p 33.50p 0
19/05/2020 33.50p 34.49p 33.50p 33.50p 60
18/05/2020 34.00p 34.00p 33.31p 33.50p 14242
15/05/2020 34.50p 34.50p 33.30p 34.50p 10000
14/05/2020 34.50p 35.70p 33.00p 34.50p 21599
13/05/2020 34.00p 34.50p 33.75p 34.50p 67658
12/05/2020 34.00p 34.00p 33.75p 34.00p 905
11/05/2020 34.00p 34.00p 34.00p 34.00p 0
08/05/2020 34.00p 34.00p 34.00p 34.00p 0
07/05/2020 34.00p 34.00p 34.00p 34.00p 0
06/05/2020 34.00p 35.75p 34.00p 34.00p 71
05/05/2020 36.50p 36.74p 33.22p 34.50p 22121
04/05/2020 36.50p 36.50p 35.45p 36.50p 64200
01/05/2020 36.50p 36.55p 35.55p 36.50p 30852
30/04/2020 36.50p 37.00p 36.50p 36.50p 35004
29/04/2020 36.50p 36.50p 36.50p 36.50p 0
28/04/2020 36.50p 37.00p 36.11p 36.50p 53500
27/04/2020 36.50p 37.75p 36.50p 36.50p 10500
24/04/2020 36.50p 36.75p 36.50p 36.50p 14000
23/04/2020 36.50p 38.00p 36.50p 36.50p 8000
22/04/2020 33.00p 37.00p 32.00p 36.50p 43595
21/04/2020 33.00p 33.00p 33.00p 33.00p 0
20/04/2020 32.00p 35.00p 32.00p 33.00p 8715
17/04/2020 32.00p 32.00p 32.00p 32.00p 0
16/04/2020 32.50p 32.50p 31.50p 32.00p 3000
15/04/2020 32.50p 34.00p 32.50p 32.50p 21580
14/04/2020 30.00p 32.90p 28.50p 32.50p 74140
13/04/2020 29.50p 29.50p 29.50p 29.50p 0
10/04/2020 29.50p 29.50p 29.50p 29.50p 0
09/04/2020 29.50p 29.50p 29.50p 29.50p 0
08/04/2020 29.50p 29.50p 28.00p 29.50p 11760
07/04/2020 31.00p 31.50p 30.00p 31.50p 15038
06/04/2020 30.50p 31.00p 30.50p 31.00p 0
03/04/2020 31.00p 31.00p 28.51p 31.00p 6317
02/04/2020 31.50p 31.50p 30.00p 31.00p 2800
01/04/2020 31.50p 32.00p 30.00p 31.50p 5500
31/03/2020 33.50p 35.00p 32.00p 33.50p 50058
30/03/2020 33.50p 33.50p 33.50p 33.50p 0
27/03/2020 35.00p 35.00p 33.50p 33.50p 3000
26/03/2020 35.00p 35.00p 34.70p 35.00p 1406
25/03/2020 33.00p 37.00p 33.00p 35.00p 37814
24/03/2020 33.00p 34.00p 32.99p 33.00p 16420
23/03/2020 34.00p 34.00p 33.00p 33.00p 10000
20/03/2020 31.00p 34.00p 31.00p 34.00p 59982
19/03/2020 32.00p 32.50p 30.11p 31.00p 47578
18/03/2020 36.00p 36.00p 32.00p 32.00p 19579
17/03/2020 43.00p 43.00p 37.10p 38.50p 37264
16/03/2020 46.50p 46.50p 41.00p 43.50p 22000
13/03/2020 49.00p 49.00p 46.00p 47.50p 12962
12/03/2020 49.00p 50.00p 49.00p 49.00p 0
11/03/2020 50.00p 50.00p 50.00p 50.00p 0
10/03/2020 50.00p 50.00p 50.00p 50.00p 0
09/03/2020 50.20p 50.20p 48.00p 50.00p 2000
06/03/2020 53.00p 53.00p 51.00p 52.00p 18145
05/03/2020 53.00p 53.00p 51.00p 53.00p 5000
04/03/2020 53.00p 54.75p 51.55p 53.00p 4354

*Close Price adjusted for both dividends and splits