Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2018 83.50p 85.00p 83.50p 85.00p 10000
07/08/2018 83.50p 83.50p 82.51p 83.50p 1437
06/08/2018 82.50p 84.50p 81.75p 82.50p 10473
03/08/2018 82.50p 84.50p 81.65p 82.50p 3778
02/08/2018 82.50p 84.88p 80.25p 82.50p 63634
01/08/2018 83.00p 83.25p 81.25p 82.50p 11847
31/07/2018 81.00p 83.50p 80.50p 83.00p 142925
30/07/2018 83.50p 83.50p 81.00p 81.00p 6250
27/07/2018 83.50p 83.50p 82.00p 83.50p 39949
26/07/2018 82.50p 82.50p 81.50p 82.50p 1515
25/07/2018 81.00p 84.50p 77.00p 82.50p 417642
24/07/2018 74.50p 80.00p 74.00p 79.00p 147008
23/07/2018 74.50p 76.60p 74.00p 74.50p 10622
20/07/2018 74.50p 76.75p 73.27p 74.50p 116726
19/07/2018 74.50p 76.75p 73.27p 74.50p 24116
18/07/2018 73.00p 75.00p 73.00p 74.50p 17631
17/07/2018 73.00p 75.00p 72.00p 73.00p 16674
16/07/2018 73.00p 73.00p 72.00p 73.00p 5360
13/07/2018 73.00p 74.80p 73.00p 73.00p 3428
12/07/2018 73.00p 73.00p 72.00p 73.00p 11018
11/07/2018 73.00p 73.00p 73.00p 73.00p 0
10/07/2018 71.50p 73.00p 70.60p 73.00p 26735
09/07/2018 71.00p 72.00p 70.13p 71.00p 30067
06/07/2018 71.50p 71.50p 70.00p 71.00p 17436
05/07/2018 72.00p 72.00p 71.26p 71.50p 3000
04/07/2018 72.00p 72.87p 71.00p 72.00p 9117
03/07/2018 72.00p 72.00p 71.26p 72.00p 3839
02/07/2018 73.00p 73.00p 71.00p 72.00p 28914
29/06/2018 73.50p 73.50p 71.00p 73.00p 4790
28/06/2018 74.50p 74.50p 73.00p 73.50p 6611
27/06/2018 78.00p 79.00p 74.00p 74.50p 28542
26/06/2018 78.50p 78.50p 76.00p 78.00p 33465
25/06/2018 78.50p 79.00p 77.00p 78.50p 4031
22/06/2018 78.00p 79.00p 78.00p 78.50p 3151
21/06/2018 78.00p 78.00p 76.00p 78.00p 12188
20/06/2018 78.00p 78.00p 76.00p 78.00p 4382
19/06/2018 78.00p 78.00p 76.00p 78.00p 4891
18/06/2018 78.50p 79.50p 77.00p 78.00p 18585
15/06/2018 79.00p 79.58p 78.65p 79.00p 10893
14/06/2018 79.00p 79.00p 78.00p 79.00p 457669
13/06/2018 79.00p 79.00p 79.00p 79.00p 0
12/06/2018 79.00p 79.87p 78.65p 79.00p 16554
11/06/2018 79.00p 79.90p 78.50p 79.00p 12860
08/06/2018 79.00p 79.00p 78.50p 79.00p 6215
07/06/2018 79.00p 80.00p 79.00p 79.00p 2488
06/06/2018 78.00p 80.00p 77.00p 79.00p 37600
05/06/2018 78.00p 79.00p 77.60p 78.00p 7500
04/06/2018 77.50p 79.00p 76.90p 78.00p 25547
01/06/2018 76.00p 79.00p 75.50p 77.50p 36797
31/05/2018 70.50p 77.00p 69.17p 76.00p 167413
30/05/2018 73.00p 73.00p 69.00p 70.50p 53046
29/05/2018 73.00p 73.00p 72.00p 73.00p 4394
25/05/2018 76.00p 76.00p 72.00p 73.00p 48618
24/05/2018 76.00p 76.50p 75.00p 76.00p 9361
23/05/2018 80.00p 80.00p 75.00p 76.00p 70733
22/05/2018 80.00p 80.00p 78.00p 80.00p 6701
21/05/2018 80.00p 80.75p 80.00p 80.00p 3096
18/05/2018 80.00p 80.75p 78.00p 80.00p 2000
17/05/2018 80.00p 80.00p 79.00p 80.00p 2040
16/05/2018 80.00p 80.70p 80.00p 80.00p 14250
15/05/2018 80.00p 80.75p 80.00p 80.00p 11868
14/05/2018 80.00p 80.00p 78.10p 80.00p 18092
11/05/2018 80.00p 81.20p 79.25p 80.00p 28031
10/05/2018 80.50p 80.50p 80.00p 80.50p 21759
09/05/2018 81.00p 82.00p 79.25p 80.50p 44763
08/05/2018 79.00p 83.00p 79.00p 81.00p 177747
04/05/2018 74.00p 79.94p 74.00p 79.00p 137854
03/05/2018 81.50p 81.50p 71.33p 80.00p 135973
02/05/2018 82.00p 83.75p 82.00p 82.00p 73948
01/05/2018 82.00p 82.90p 80.00p 82.00p 13332
30/04/2018 82.00p 82.90p 80.00p 82.00p 4378
27/04/2018 82.00p 82.90p 82.00p 82.00p 4000
26/04/2018 82.00p 82.90p 80.00p 82.00p 2595
25/04/2018 82.00p 82.98p 80.00p 82.00p 11603
24/04/2018 82.00p 82.00p 80.00p 82.00p 4000
23/04/2018 82.00p 83.40p 80.00p 82.00p 15458
20/04/2018 82.00p 82.98p 80.26p 82.00p 1068
19/04/2018 82.00p 83.70p 80.25p 82.00p 5030
18/04/2018 82.00p 83.00p 80.25p 82.00p 22332
17/04/2018 82.50p 84.00p 80.50p 82.50p 31838
16/04/2018 82.50p 85.00p 82.50p 82.50p 8071
13/04/2018 82.50p 84.20p 80.10p 82.50p 10106
12/04/2018 82.50p 82.50p 80.00p 82.50p 14631
11/04/2018 82.50p 84.20p 80.70p 82.50p 10228
10/04/2018 83.50p 84.70p 82.00p 82.50p 41294
09/04/2018 83.50p 85.00p 82.50p 83.50p 32749
06/04/2018 83.50p 83.50p 83.50p 83.50p 211526
05/04/2018 82.00p 85.00p 80.80p 83.50p 42889
04/04/2018 79.00p 82.00p 78.00p 81.50p 91048
03/04/2018 79.00p 79.87p 78.00p 79.00p 8423
29/03/2018 78.50p 79.50p 78.50p 79.00p 45625
28/03/2018 78.50p 79.50p 77.00p 78.50p 16914
27/03/2018 78.50p 79.40p 77.03p 78.50p 34468
26/03/2018 79.50p 81.00p 77.03p 78.50p 25244
23/03/2018 79.50p 79.87p 79.50p 79.50p 1237
22/03/2018 79.50p 79.90p 77.13p 79.50p 18135
21/03/2018 84.00p 85.00p 77.00p 79.50p 53944
20/03/2018 88.50p 88.50p 83.00p 84.50p 16408
19/03/2018 89.00p 89.50p 87.00p 88.50p 26048
16/03/2018 89.00p 89.80p 88.00p 89.00p 368254
15/03/2018 89.50p 89.50p 88.00p 89.00p 54451
14/03/2018 95.50p 95.50p 85.65p 89.50p 184543
13/03/2018 96.00p 96.00p 93.31p 94.00p 23250
12/03/2018 96.00p 96.00p 94.00p 96.00p 1000
09/03/2018 96.00p 96.00p 94.00p 96.00p 988
08/03/2018 96.00p 98.00p 96.00p 96.00p 217346
07/03/2018 94.00p 98.00p 94.00p 96.00p 8224
06/03/2018 94.00p 94.90p 93.25p 94.00p 11946
05/03/2018 94.00p 94.00p 93.10p 94.00p 44092
02/03/2018 94.00p 94.90p 93.50p 94.00p 4729
01/03/2018 94.00p 94.00p 93.00p 94.00p 37049
28/02/2018 94.00p 95.00p 94.00p 94.00p 16593
27/02/2018 94.00p 94.90p 94.00p 94.00p 15424
26/02/2018 98.50p 98.50p 92.00p 94.00p 25423
23/02/2018 97.50p 99.75p 97.00p 98.50p 32233
22/02/2018 97.50p 97.50p 97.50p 97.50p 0
21/02/2018 97.50p 99.75p 94.00p 97.50p 10312
20/02/2018 99.00p 99.90p 96.00p 97.50p 19858
19/02/2018 95.50p 100.00p 95.50p 99.00p 30000
16/02/2018 95.50p 97.50p 95.50p 95.50p 6000
15/02/2018 95.50p 96.45p 95.00p 95.50p 12000
14/02/2018 92.50p 96.49p 92.50p 95.50p 40538
13/02/2018 100.00p 100.00p 92.50p 92.50p 23013
12/02/2018 100.50p 101.50p 100.50p 100.50p 1
09/02/2018 100.50p 101.50p 98.00p 100.50p 5673
08/02/2018 102.50p 104.00p 100.00p 101.00p 6192
07/02/2018 101.50p 105.00p 100.25p 102.50p 21317
06/02/2018 97.50p 101.50p 97.50p 101.50p 34692
05/02/2018 109.50p 109.50p 102.25p 105.00p 21535
02/02/2018 110.00p 110.00p 108.25p 110.00p 1000
01/02/2018 111.00p 111.00p 108.00p 110.00p 10840
31/01/2018 111.00p 113.00p 110.10p 111.00p 1437
30/01/2018 112.00p 113.00p 111.00p 111.00p 12894
29/01/2018 112.00p 113.89p 112.00p 112.00p 6977
26/01/2018 112.50p 115.00p 112.00p 112.00p 18301
25/01/2018 113.50p 114.75p 112.00p 112.50p 12830
24/01/2018 107.50p 116.00p 105.00p 113.50p 74524
23/01/2018 101.50p 101.50p 100.00p 101.50p 2075
22/01/2018 101.00p 102.40p 99.00p 101.50p 11045
19/01/2018 101.00p 102.80p 101.00p 101.00p 4861
18/01/2018 101.00p 102.80p 100.25p 101.00p 1882
17/01/2018 101.50p 103.75p 100.25p 101.00p 2608
16/01/2018 103.50p 104.85p 101.50p 101.50p 11448
15/01/2018 100.00p 104.55p 100.00p 103.50p 54185
12/01/2018 100.00p 101.90p 100.00p 100.00p 10854
11/01/2018 99.00p 102.00p 99.00p 100.00p 13434
10/01/2018 99.00p 99.90p 99.00p 99.00p 2918
09/01/2018 99.00p 99.00p 99.00p 99.00p 38000
08/01/2018 99.00p 99.99p 99.00p 99.00p 11310
05/01/2018 96.50p 99.80p 96.50p 98.00p 21149
04/01/2018 93.50p 97.30p 93.00p 96.50p 97478
03/01/2018 90.00p 95.00p 90.00p 93.50p 58797
02/01/2018 90.00p 92.00p 87.25p 90.00p 35395
29/12/2017 90.00p 90.70p 90.00p 90.00p 1000
28/12/2017 87.50p 90.00p 87.50p 90.00p 20211
27/12/2017 96.00p 96.00p 87.50p 87.50p 48803
22/12/2017 96.00p 96.98p 96.00p 96.00p 5868
21/12/2017 97.50p 97.50p 95.20p 96.00p 19191
20/12/2017 98.00p 98.00p 96.88p 97.50p 9565
19/12/2017 97.00p 99.96p 96.00p 98.00p 14045
18/12/2017 97.00p 97.00p 96.60p 97.00p 5273
15/12/2017 97.00p 97.80p 96.20p 97.00p 11629
14/12/2017 96.50p 97.50p 96.00p 97.00p 15658
13/12/2017 94.50p 96.00p 94.00p 96.00p 10681
12/12/2017 97.50p 97.50p 94.50p 94.50p 11139
11/12/2017 100.50p 100.50p 96.00p 98.00p 20194
08/12/2017 102.50p 104.00p 98.00p 100.50p 27904
07/12/2017 102.50p 104.95p 101.10p 102.50p 3506
06/12/2017 102.50p 104.90p 101.00p 102.50p 15657
05/12/2017 102.50p 104.90p 101.00p 102.50p 7294
04/12/2017 102.50p 104.95p 102.50p 102.50p 5576
01/12/2017 102.50p 104.95p 102.50p 102.50p 17994
30/11/2017 102.50p 102.50p 102.50p 102.50p 15162
29/11/2017 102.50p 102.50p 102.50p 102.50p 17429
28/11/2017 102.50p 102.75p 100.50p 102.50p 12323
27/11/2017 99.50p 103.00p 99.00p 102.50p 46993
24/11/2017 94.50p 100.00p 94.50p 99.50p 176655
23/11/2017 99.00p 100.00p 93.01p 94.50p 71189
22/11/2017 99.50p 101.00p 97.35p 99.00p 175551
21/11/2017 103.50p 112.96p 100.00p 100.50p 428520
20/11/2017 127.50p 127.50p 126.30p 127.50p 8185
17/11/2017 127.50p 130.00p 125.75p 127.50p 30031
16/11/2017 131.50p 132.00p 124.45p 127.50p 111652
15/11/2017 131.50p 131.50p 128.50p 131.50p 5449
14/11/2017 131.50p 131.50p 128.00p 131.50p 29654
13/11/2017 131.50p 134.00p 129.50p 131.50p 3295
10/11/2017 127.00p 135.00p 126.00p 131.50p 70527
09/11/2017 127.00p 128.50p 127.00p 127.00p 5374
08/11/2017 127.00p 128.00p 127.00p 127.00p 2568
07/11/2017 127.00p 127.50p 127.00p 127.00p 775
06/11/2017 127.00p 127.50p 126.00p 127.00p 21415
03/11/2017 127.00p 127.00p 126.95p 127.00p 17861
02/11/2017 127.00p 128.50p 126.95p 127.00p 33524
01/11/2017 127.00p 127.50p 127.00p 127.00p 16470
31/10/2017 127.00p 128.00p 127.00p 127.00p 13924
30/10/2017 127.50p 127.50p 126.02p 127.00p 9441
27/10/2017 127.00p 128.00p 127.00p 127.50p 11318
26/10/2017 127.00p 127.00p 126.75p 127.00p 5000
25/10/2017 127.00p 128.00p 126.31p 127.00p 18236
24/10/2017 125.00p 128.00p 125.00p 127.00p 116697

*Close Price adjusted for both dividends and splits