Empresaria Group (EMR) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
03/03/2020 51.50p 53.00p 51.00p 53.00p 32713
02/03/2020 50.50p 52.00p 50.50p 51.00p 9600
28/02/2020 49.50p 50.00p 49.11p 49.50p 27968
27/02/2020 51.00p 51.00p 50.00p 51.00p 12730
26/02/2020 54.00p 54.00p 51.00p 51.50p 37487
25/02/2020 54.25p 54.25p 54.25p 54.25p 0
24/02/2020 54.25p 54.25p 54.25p 54.25p 0
21/02/2020 54.25p 55.00p 54.25p 54.25p 4000
20/02/2020 54.25p 54.26p 54.25p 54.25p 13799
19/02/2020 54.25p 54.25p 54.25p 54.25p 0
18/02/2020 54.25p 54.26p 54.25p 54.25p 3406
17/02/2020 54.25p 54.25p 54.25p 54.25p 0
14/02/2020 54.25p 54.70p 54.15p 54.25p 14635
13/02/2020 54.25p 54.25p 54.25p 54.25p 0
12/02/2020 54.25p 54.25p 54.15p 54.25p 8438
11/02/2020 54.25p 55.00p 54.15p 54.25p 1775
10/02/2020 54.25p 55.00p 54.25p 54.25p 10500
07/02/2020 54.25p 54.25p 54.03p 54.25p 5891
06/02/2020 54.25p 55.00p 54.25p 54.25p 3800
05/02/2020 54.25p 54.25p 53.86p 54.25p 4410
04/02/2020 54.25p 54.25p 53.86p 54.25p 10706
03/02/2020 54.25p 54.25p 54.25p 54.25p 0
31/01/2020 54.25p 54.25p 53.86p 54.25p 10498
30/01/2020 54.00p 55.00p 54.00p 54.25p 29000
29/01/2020 52.50p 55.00p 52.50p 54.00p 316535
28/01/2020 56.50p 56.50p 55.55p 56.50p 34072
27/01/2020 56.50p 56.50p 56.50p 56.50p 0
24/01/2020 56.50p 56.50p 55.55p 56.50p 6000
23/01/2020 56.50p 56.50p 56.50p 56.50p 0
22/01/2020 56.50p 56.50p 56.50p 56.50p 0
21/01/2020 59.50p 59.50p 56.50p 56.50p 19380
20/01/2020 59.50p 59.50p 58.00p 59.50p 2481
17/01/2020 59.50p 59.50p 58.00p 59.50p 16133
16/01/2020 59.50p 59.50p 58.11p 59.50p 4683
15/01/2020 60.50p 60.50p 59.00p 60.50p 4880
14/01/2020 60.50p 60.50p 59.00p 60.50p 2034
13/01/2020 61.00p 61.44p 59.00p 60.50p 4136
10/01/2020 61.00p 61.00p 59.00p 61.00p 5635
09/01/2020 61.50p 61.50p 59.40p 61.00p 12640
08/01/2020 61.50p 61.50p 61.50p 61.50p 0
07/01/2020 62.00p 62.00p 60.00p 61.50p 11212
06/01/2020 62.00p 62.00p 60.65p 62.00p 10038
03/01/2020 62.00p 62.00p 60.65p 62.00p 1588
02/01/2020 62.00p 62.90p 62.00p 62.00p 5000
01/01/2020 62.00p 62.00p 62.00p 62.00p 0
31/12/2019 62.00p 62.00p 62.00p 62.00p 0
30/12/2019 62.00p 62.00p 60.00p 62.00p 2189
27/12/2019 62.00p 62.00p 62.00p 62.00p 0
26/12/2019 62.00p 62.00p 60.00p 62.00p 1000
25/12/2019 62.00p 62.00p 60.00p 62.00p 1000
24/12/2019 62.00p 62.00p 60.00p 62.00p 1000
23/12/2019 62.00p 62.90p 62.00p 62.00p 400
20/12/2019 62.00p 62.99p 62.00p 62.00p 1500
19/12/2019 62.00p 62.00p 62.00p 62.00p 0
18/12/2019 62.50p 64.00p 60.55p 62.00p 63483
17/12/2019 62.50p 62.50p 61.55p 62.50p 3146
16/12/2019 60.00p 64.00p 60.00p 62.50p 33951
13/12/2019 60.00p 60.00p 59.55p 60.00p 6999
12/12/2019 60.00p 61.00p 59.25p 60.00p 12336
11/12/2019 59.50p 60.50p 58.15p 60.00p 45736
10/12/2019 59.50p 59.50p 59.50p 59.50p 0
09/12/2019 56.00p 60.00p 56.00p 59.50p 66520
06/12/2019 51.50p 56.00p 51.50p 56.00p 78053
05/12/2019 51.00p 51.80p 51.00p 51.50p 21500
04/12/2019 51.00p 51.50p 50.15p 51.00p 6373
03/12/2019 51.00p 51.00p 51.00p 51.00p 2795
02/12/2019 51.00p 51.00p 51.00p 51.00p 0
29/11/2019 51.00p 51.50p 50.00p 51.00p 12600
28/11/2019 51.00p 51.00p 51.00p 51.00p 0
27/11/2019 51.00p 51.00p 51.00p 51.00p 0
26/11/2019 51.00p 51.00p 51.00p 51.00p 3373
25/11/2019 51.00p 51.00p 51.00p 51.00p 0
22/11/2019 51.00p 51.00p 50.00p 51.00p 13262
21/11/2019 51.00p 51.00p 51.00p 51.00p 0
20/11/2019 51.00p 51.60p 51.00p 51.00p 959
19/11/2019 51.50p 51.50p 49.50p 51.00p 81409
18/11/2019 52.25p 52.25p 51.50p 51.50p 10195
15/11/2019 52.25p 52.25p 52.25p 52.25p 0
14/11/2019 51.00p 53.00p 51.00p 52.25p 41000
13/11/2019 50.50p 50.99p 49.75p 50.50p 20625
12/11/2019 49.50p 50.50p 48.66p 50.50p 149707
11/11/2019 49.00p 50.00p 48.26p 49.50p 20614
08/11/2019 49.00p 50.00p 48.26p 49.00p 29000
07/11/2019 49.00p 49.50p 49.00p 49.00p 10000
06/11/2019 49.00p 49.00p 49.00p 49.00p 0
05/11/2019 49.00p 50.00p 49.00p 49.00p 2288
04/11/2019 49.50p 49.50p 47.25p 49.00p 22804
01/11/2019 49.50p 49.50p 48.00p 49.50p 5751
31/10/2019 46.00p 50.00p 45.20p 49.50p 53940
30/10/2019 44.00p 47.00p 42.00p 45.50p 168586
29/10/2019 50.50p 50.75p 49.00p 50.50p 11418
28/10/2019 50.50p 50.50p 50.50p 50.50p 0
25/10/2019 52.00p 52.00p 50.00p 50.50p 10000
24/10/2019 52.00p 52.00p 51.02p 52.00p 100658
23/10/2019 53.00p 53.00p 51.00p 52.00p 5000
22/10/2019 53.00p 53.00p 52.02p 53.00p 8874
21/10/2019 53.00p 53.50p 52.00p 53.00p 42812
18/10/2019 52.50p 53.88p 52.50p 53.00p 65446
17/10/2019 50.50p 52.70p 50.50p 52.50p 66638
16/10/2019 47.00p 51.85p 47.00p 50.50p 37551
15/10/2019 47.00p 47.00p 45.65p 47.00p 3500
14/10/2019 47.00p 47.00p 47.00p 47.00p 0
11/10/2019 47.00p 49.00p 45.65p 47.00p 10650
10/10/2019 49.50p 49.50p 45.00p 47.00p 40352
09/10/2019 49.50p 49.50p 47.00p 49.50p 600
08/10/2019 50.50p 50.50p 47.00p 49.50p 5141
07/10/2019 51.50p 51.50p 49.36p 50.50p 27517
04/10/2019 52.00p 52.50p 51.00p 51.50p 6959
03/10/2019 53.00p 53.00p 52.00p 52.00p 14500
02/10/2019 54.00p 54.84p 52.00p 54.00p 16017
01/10/2019 54.50p 55.00p 53.00p 54.00p 21818
30/09/2019 56.50p 56.50p 53.03p 54.50p 19815
27/09/2019 57.00p 57.00p 56.00p 56.50p 8567
26/09/2019 58.00p 58.00p 56.00p 57.00p 18651
25/09/2019 61.00p 61.00p 55.50p 58.00p 29702
24/09/2019 62.00p 62.00p 60.00p 61.00p 26002
23/09/2019 62.00p 62.50p 60.00p 62.00p 16587
20/09/2019 62.00p 62.00p 60.00p 62.00p 10702
19/09/2019 62.00p 63.00p 62.00p 62.00p 4743
18/09/2019 62.50p 62.50p 60.00p 62.00p 4958
17/09/2019 63.50p 63.50p 63.50p 63.50p 0
16/09/2019 63.50p 65.00p 62.00p 63.50p 7153
13/09/2019 63.50p 63.50p 63.50p 63.50p 0
12/09/2019 63.50p 63.50p 63.50p 63.50p 0
11/09/2019 63.50p 63.50p 62.00p 63.50p 3596
10/09/2019 63.50p 65.50p 61.75p 63.50p 10482
09/09/2019 63.00p 66.00p 61.60p 63.50p 16940
06/09/2019 62.00p 62.00p 62.00p 62.00p 0
05/09/2019 62.00p 62.00p 62.00p 62.00p 0
04/09/2019 62.00p 62.00p 61.00p 62.00p 7000
03/09/2019 62.00p 62.00p 62.00p 62.00p 0
02/09/2019 62.50p 63.85p 61.00p 62.00p 16238
30/08/2019 62.50p 62.50p 61.45p 62.50p 2707
29/08/2019 62.50p 62.50p 61.00p 62.50p 2000
28/08/2019 62.50p 62.50p 61.00p 62.50p 2000
27/08/2019 63.00p 63.00p 61.00p 62.50p 7063

*Close Price adjusted for both dividends and splits