Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Barclays (BARC) by Christopher Ruane in The Motley Fool
- Buy easyJet (EZJ) by Tom Winnifrith in ShareProphets
- Buy easyJet (EZJ) by Steve Moore in ShareProphets
- Avoid Tekmar Group (TGP) by Steve Moore in ShareProphets
- Buy Tristel (TSTL) by Mark Rogers in The Motley Fool
- Sell Mind Gym (MIND) by Steve Moore in ShareProphets
- Neutral Rio Tinto (RIO) by UBS
- Buy Baltic Classifieds Group (BCG) by Berenberg
- Underperform Whitbread (WTB) by Bernstein
- Buy Rolls-Royce Holdings (RR.) by Bank of America
- Buy Melrose Industries (MRO) by Bank of America
- Buy BAE Systems (BA.) by Bank of America
- Buy Babcock International Group (BAB) by Bank of America
- Buy Sirius Real Estate Ltd. (SRE) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
Empresaria Group (EMR) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | 22.50p | 22.50p | 22.00p | 22.50p | 1891 |
| 04/12/2025 | 22.50p | 22.50p | 21.50p | 22.50p | 0 |
| 03/12/2025 | 26.00p | 26.00p | 22.50p | 22.50p | 1309 |
| 02/12/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 25500 |
| 01/12/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 42 |
| 28/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 27/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 26/11/2025 | 26.00p | 28.00p | 24.66p | 26.00p | 15384 |
| 25/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 83 |
| 24/11/2025 | 26.00p | 28.00p | 24.66p | 26.00p | 56823 |
| 21/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 20/11/2025 | 26.00p | 26.00p | 24.66p | 26.00p | 2272 |
| 19/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 18/11/2025 | 26.00p | 28.00p | 24.00p | 26.00p | 140 |
| 17/11/2025 | 26.00p | 28.00p | 24.66p | 26.00p | 3827 |
| 14/11/2025 | 26.00p | 26.40p | 26.00p | 26.00p | 0 |
| 13/11/2025 | 26.00p | 26.00p | 24.60p | 26.00p | 56838 |
| 12/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 185 |
| 11/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 3480 |
| 10/11/2025 | 26.00p | 27.94p | 24.00p | 26.00p | 19 |
| 07/11/2025 | 26.00p | 26.00p | 24.00p | 26.00p | 23525 |
| 06/11/2025 | 26.00p | 26.00p | 25.00p | 26.00p | 10000 |
| 05/11/2025 | 27.00p | 30.00p | 24.00p | 26.00p | 2606 |
| 04/11/2025 | 27.00p | 27.00p | 24.30p | 27.00p | 34271 |
| 03/11/2025 | 27.00p | 30.00p | 24.00p | 27.00p | 1060 |
| 31/10/2025 | 25.00p | 25.00p | 24.60p | 25.00p | 0 |
| 30/10/2025 | 25.00p | 25.00p | 23.00p | 25.00p | 12126 |
| 29/10/2025 | 25.00p | 27.00p | 23.00p | 25.00p | 11269 |
| 28/10/2025 | 25.00p | 26.98p | 23.55p | 25.00p | 6762 |
| 27/10/2025 | 25.00p | 27.00p | 23.50p | 25.00p | 13666 |
| 24/10/2025 | 25.00p | 27.00p | 23.00p | 25.00p | 1059 |
| 23/10/2025 | 32.50p | 32.50p | 22.00p | 25.00p | 114759 |
| 22/10/2025 | 36.50p | 36.50p | 31.00p | 33.20p | 45501 |
| 21/10/2025 | 36.50p | 39.00p | 33.40p | 36.50p | 12730 |
| 20/10/2025 | 36.50p | 36.50p | 34.50p | 36.50p | 5239 |
| 17/10/2025 | 33.50p | 35.90p | 31.00p | 33.50p | 305 |
| 16/10/2025 | 34.50p | 38.00p | 31.00p | 33.50p | 44181 |
| 15/10/2025 | 34.50p | 37.00p | 32.00p | 34.50p | 13660 |
| 14/10/2025 | 34.50p | 37.00p | 32.00p | 34.50p | 4132 |
| 13/10/2025 | 34.50p | 36.90p | 32.75p | 34.50p | 5026 |
| 10/10/2025 | 36.00p | 39.00p | 32.00p | 34.50p | 25739 |
| 09/10/2025 | 36.00p | 39.00p | 33.00p | 36.00p | 6936 |
| 08/10/2025 | 36.00p | 39.00p | 33.00p | 38.40p | 6857 |
| 07/10/2025 | 34.00p | 36.90p | 33.00p | 36.00p | 8540 |
| 06/10/2025 | 33.00p | 35.00p | 33.00p | 34.00p | 54024 |
| 03/10/2025 | 32.50p | 33.25p | 32.50p | 32.50p | 2995 |
| 02/10/2025 | 32.50p | 33.00p | 30.00p | 32.50p | 30044 |
| 01/10/2025 | 32.50p | 32.50p | 30.00p | 32.50p | 3297 |
| 30/09/2025 | 32.50p | 33.00p | 30.00p | 32.50p | 23075 |
| 29/09/2025 | 32.00p | 33.70p | 29.36p | 32.50p | 20171 |
| 26/09/2025 | 31.50p | 32.00p | 28.00p | 32.00p | 14863 |
| 25/09/2025 | 29.00p | 32.00p | 26.00p | 31.50p | 12708 |
| 24/09/2025 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/09/2025 | 29.00p | 32.00p | 26.30p | 29.00p | 8854 |
| 22/09/2025 | 27.50p | 30.00p | 26.00p | 29.20p | 16198 |
| 19/09/2025 | 27.50p | 30.00p | 25.00p | 27.50p | 6413 |
| 18/09/2025 | 26.50p | 27.50p | 25.63p | 27.50p | 17294 |
| 17/09/2025 | 27.50p | 29.00p | 26.03p | 26.50p | 106101 |
| 16/09/2025 | 26.00p | 26.50p | 26.00p | 27.50p | 43596 |
| 15/09/2025 | 26.00p | 27.00p | 25.00p | 26.50p | 151539 |
| 12/09/2025 | 28.50p | 29.00p | 25.06p | 26.00p | 43161 |
| 11/09/2025 | 38.50p | 38.50p | 38.50p | 28.50p | 94570 |
| 10/09/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 16000 |
| 09/09/2025 | 38.50p | 40.00p | 37.00p | 38.50p | 45370 |
| 08/09/2025 | 38.50p | 40.00p | 37.18p | 38.50p | 34318 |
| 05/09/2025 | 38.50p | 38.50p | 37.71p | 38.50p | 662 |
| 04/09/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 13562 |
| 03/09/2025 | 38.50p | 40.00p | 37.71p | 38.50p | 1943 |
| 02/09/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 25294 |
| 01/09/2025 | 38.50p | 38.50p | 38.29p | 38.50p | 0 |
| 29/08/2025 | 38.50p | 38.50p | 37.00p | 38.50p | 2 |
| 28/08/2025 | 38.50p | 40.00p | 37.61p | 38.50p | 586 |
| 27/08/2025 | 38.50p | 39.97p | 37.00p | 38.50p | 42274 |
| 26/08/2025 | 41.00p | 42.00p | 38.29p | 41.00p | 105139 |
| 22/08/2025 | 41.00p | 41.90p | 40.00p | 41.00p | 58794 |
| 21/08/2025 | 41.00p | 41.00p | 40.00p | 41.00p | 17 |
| 20/08/2025 | 41.00p | 41.00p | 40.00p | 41.00p | 10467 |
| 19/08/2025 | 41.00p | 41.35p | 40.00p | 41.00p | 1560 |
| 18/08/2025 | 41.00p | 41.48p | 40.10p | 41.00p | 45569 |
| 15/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 825 |
| 14/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 39599 |
| 13/08/2025 | 41.00p | 42.00p | 40.00p | 41.00p | 11151 |
| 12/08/2025 | 38.50p | 42.00p | 37.00p | 41.00p | 76084 |
| 11/08/2025 | 40.50p | 41.00p | 35.00p | 38.50p | 192809 |
| 08/08/2025 | 44.00p | 44.00p | 40.00p | 41.00p | 48106 |
| 07/08/2025 | 45.50p | 45.50p | 42.20p | 44.00p | 3696 |
| 06/08/2025 | 46.00p | 48.00p | 43.00p | 45.50p | 3058 |
| 05/08/2025 | 46.00p | 48.00p | 43.00p | 46.00p | 4605 |
| 04/08/2025 | 46.00p | 48.00p | 43.00p | 46.00p | 17287 |
| 01/08/2025 | 46.00p | 48.00p | 43.20p | 43.20p | 63870 |
| 31/07/2025 | 42.50p | 50.00p | 42.40p | 43.00p | 322890 |
| 30/07/2025 | 25.00p | 27.40p | 25.00p | 25.00p | 21 |
| 29/07/2025 | 25.00p | 30.00p | 21.55p | 25.00p | 2849 |
| 28/07/2025 | 25.00p | 27.40p | 25.00p | 25.00p | 18 |
| 25/07/2025 | 25.00p | 25.00p | 21.55p | 25.00p | 1896 |
| 24/07/2025 | 25.00p | 25.00p | 21.50p | 25.00p | 200 |
| 23/07/2025 | 25.00p | 25.00p | 21.50p | 25.00p | 1862 |
| 22/07/2025 | 25.00p | 25.00p | 21.31p | 25.00p | 19337 |
| 21/07/2025 | 25.00p | 30.00p | 21.31p | 25.00p | 84653 |
| 18/07/2025 | 25.00p | 25.00p | 24.12p | 25.00p | 0 |
| 17/07/2025 | 25.00p | 25.00p | 23.50p | 25.00p | 2473 |
| 16/07/2025 | 25.00p | 25.00p | 24.12p | 25.00p | 0 |
| 15/07/2025 | 22.50p | 27.49p | 22.50p | 25.00p | 44094 |
| 14/07/2025 | 22.50p | 22.95p | 22.50p | 22.50p | 4187 |
| 11/07/2025 | 22.50p | 22.88p | 22.50p | 22.50p | 33593 |
| 10/07/2025 | 22.50p | 24.75p | 22.50p | 22.50p | 13057 |
| 09/07/2025 | 22.50p | 25.00p | 22.50p | 22.50p | 20 |
| 08/07/2025 | 26.50p | 26.50p | 22.50p | 22.50p | 124025 |
| 07/07/2025 | 27.50p | 30.00p | 23.15p | 26.50p | 31300 |
| 04/07/2025 | 27.50p | 28.49p | 25.00p | 26.20p | 73406 |
| 03/07/2025 | 27.50p | 27.50p | 25.00p | 27.50p | 42000 |
| 02/07/2025 | 30.00p | 30.00p | 25.15p | 27.50p | 22957 |
| 01/07/2025 | 26.00p | 26.00p | 22.24p | 26.00p | 4779 |
| 30/06/2025 | 26.00p | 26.80p | 26.00p | 26.00p | 0 |
| 27/06/2025 | 26.00p | 26.00p | 22.24p | 26.00p | 25000 |
| 26/06/2025 | 26.00p | 26.40p | 22.24p | 26.00p | 25127 |
| 25/06/2025 | 26.00p | 28.00p | 22.00p | 26.00p | 3561 |
| 24/06/2025 | 26.00p | 26.00p | 22.16p | 26.00p | 59504 |
| 23/06/2025 | 27.00p | 32.00p | 22.20p | 26.00p | 1417 |
| 20/06/2025 | 27.00p | 32.00p | 22.35p | 27.00p | 7304 |
| 19/06/2025 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 18/06/2025 | 27.00p | 27.00p | 23.40p | 27.00p | 10000 |
| 17/06/2025 | 27.00p | 27.00p | 22.00p | 27.00p | 29275 |
| 16/06/2025 | 26.00p | 28.90p | 24.16p | 27.00p | 47128 |
| 13/06/2025 | 27.00p | 28.90p | 23.40p | 26.00p | 11000 |
| 12/06/2025 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/06/2025 | 26.00p | 27.00p | 23.38p | 27.00p | 3534 |
| 10/06/2025 | 27.50p | 27.50p | 23.35p | 26.00p | 14410 |
| 09/06/2025 | 28.50p | 32.00p | 25.00p | 27.50p | 39472 |
| 06/06/2025 | 30.00p | 32.00p | 25.00p | 28.50p | 20093 |
| 05/06/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 20000 |
| 04/06/2025 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 03/06/2025 | 30.00p | 35.00p | 26.35p | 30.00p | 2282 |
| 02/06/2025 | 30.00p | 30.33p | 30.00p | 30.00p | 0 |
| 30/05/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 10769 |
| 29/05/2025 | 30.00p | 30.00p | 26.35p | 30.00p | 3332 |
| 28/05/2025 | 30.00p | 30.00p | 26.25p | 30.00p | 1704 |
| 27/05/2025 | 30.00p | 30.00p | 26.10p | 30.00p | 33313 |
| 23/05/2025 | 30.00p | 35.00p | 26.00p | 30.00p | 1977 |
| 22/05/2025 | 30.00p | 30.00p | 26.00p | 30.00p | 20991 |
| 21/05/2025 | 30.00p | 30.00p | 26.00p | 30.00p | 5579 |
| 20/05/2025 | 32.00p | 32.00p | 29.00p | 30.00p | 14758 |
| 19/05/2025 | 32.00p | 32.00p | 29.00p | 32.00p | 3710 |
| 16/05/2025 | 32.00p | 32.00p | 29.00p | 32.00p | 47000 |
| 15/05/2025 | 32.00p | 32.00p | 29.36p | 32.00p | 10000 |
| 14/05/2025 | 32.00p | 35.00p | 29.36p | 32.00p | 1119 |
| 13/05/2025 | 35.00p | 35.00p | 30.00p | 32.00p | 20779 |
| 12/05/2025 | 35.00p | 35.00p | 31.00p | 35.00p | 30523 |
| 09/05/2025 | 35.00p | 36.67p | 35.00p | 35.00p | 0 |
| 08/05/2025 | 35.00p | 40.00p | 30.00p | 35.00p | 17574 |
| 07/05/2025 | 25.00p | 37.40p | 25.00p | 35.00p | 68449 |
| 06/05/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 02/05/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 01/05/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 3456 |
| 30/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 4157 |
| 29/04/2025 | 25.00p | 26.00p | 24.00p | 25.00p | 84 |
| 28/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 25/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 24/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 11395 |
| 23/04/2025 | 25.00p | 25.00p | 23.60p | 25.00p | 18970 |
| 22/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 25002 |
| 17/04/2025 | 25.00p | 25.00p | 24.50p | 25.00p | 5070 |
| 16/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 2 |
| 15/04/2025 | 25.00p | 25.00p | 24.00p | 25.00p | 3 |
| 14/04/2025 | 25.00p | 25.43p | 25.00p | 25.00p | 0 |
| 11/04/2025 | 25.00p | 25.00p | 24.11p | 25.00p | 12118 |
| 10/04/2025 | 25.50p | 26.00p | 24.20p | 25.00p | 121024 |
| 09/04/2025 | 25.00p | 25.00p | 24.20p | 25.00p | 1212 |
| 08/04/2025 | 25.00p | 25.40p | 25.00p | 25.00p | 1 |
| 07/04/2025 | 25.00p | 25.00p | 23.60p | 25.00p | 1180 |
| 04/04/2025 | 25.50p | 25.50p | 24.00p | 25.00p | 100959 |
| 03/04/2025 | 25.50p | 25.50p | 24.18p | 25.50p | 4917 |
| 02/04/2025 | 25.50p | 27.00p | 24.15p | 25.50p | 57131 |
| 01/04/2025 | 25.50p | 25.50p | 25.25p | 25.50p | 0 |
| 31/03/2025 | 25.50p | 25.50p | 24.30p | 25.50p | 10053 |
| 28/03/2025 | 24.50p | 25.00p | 24.10p | 24.50p | 107285 |
| 27/03/2025 | 25.00p | 25.00p | 24.00p | 24.50p | 46804 |
| 26/03/2025 | 26.50p | 26.50p | 26.00p | 26.00p | 5000 |
| 25/03/2025 | 26.50p | 27.00p | 26.00p | 26.50p | 8 |
| 24/03/2025 | 26.50p | 26.75p | 26.50p | 26.50p | 0 |
| 21/03/2025 | 26.50p | 26.50p | 26.00p | 26.50p | 20000 |
| 20/03/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 20000 |
| 19/03/2025 | 26.50p | 27.00p | 26.12p | 26.50p | 159 |
| 18/03/2025 | 27.50p | 29.00p | 26.50p | 26.50p | 4 |
| 17/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 14/03/2025 | 27.50p | 27.50p | 26.36p | 27.50p | 7875 |
| 13/03/2025 | 27.50p | 27.50p | 26.33p | 27.50p | 11246 |
| 12/03/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 11/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 1994 |
| 10/03/2025 | 27.50p | 27.50p | 26.26p | 27.50p | 1888 |
| 07/03/2025 | 27.50p | 27.50p | 26.30p | 27.50p | 14205 |
| 06/03/2025 | 27.50p | 27.50p | 25.40p | 27.50p | 16 |
| 05/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 47 |
| 04/03/2025 | 27.50p | 27.50p | 26.00p | 27.50p | 3951 |
| 03/03/2025 | 27.50p | 27.50p | 26.20p | 27.50p | 6046 |
| 28/02/2025 | 27.50p | 27.50p | 27.13p | 27.50p | 0 |
| 27/02/2025 | 27.50p | 27.50p | 26.78p | 27.50p | 15700 |
| 26/02/2025 | 27.50p | 28.46p | 27.50p | 27.50p | 8784 |
| 25/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 85829 |
| 24/02/2025 | 26.50p | 26.50p | 26.12p | 26.50p | 12163 |
*Close Price adjusted for both dividends and splits