Empresaria Group
(EMR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
26.50p
|
26.75p
|
26.50p
|
26.50p
|
0
|
|
16/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
3,359
|
|
15/01/2025
|
26.50p
|
26.75p
|
26.50p
|
26.50p
|
0
|
|
14/01/2025
|
26.50p
|
26.94p
|
26.10p
|
26.50p
|
55,884
|
|
13/01/2025
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
25,000
|
|
10/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
44,211
|
|
09/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
2,474
|
|
08/01/2025
|
26.50p
|
27.00p
|
26.10p
|
26.50p
|
39,099
|
|
07/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
3,433
|
|
06/01/2025
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
80,000
|
|
03/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
46,817
|
|
02/01/2025
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
8,674
|
|
01/01/2025
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
22,686
|
|
31/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
22,686
|
|
30/12/2024
|
26.50p
|
26.50p
|
25.80p
|
25.80p
|
13
|
|
27/12/2024
|
26.50p
|
27.00p
|
26.50p
|
26.50p
|
25,000
|
|
26/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
2,718
|
|
25/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
2,718
|
|
24/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
2,718
|
|
23/12/2024
|
26.50p
|
26.71p
|
26.50p
|
26.50p
|
0
|
|
20/12/2024
|
26.50p
|
26.71p
|
26.50p
|
26.50p
|
0
|
|
19/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
1,924
|
|
18/12/2024
|
26.50p
|
26.50p
|
26.50p
|
26.50p
|
0
|
|
17/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
41,545
|
|
16/12/2024
|
26.50p
|
26.50p
|
26.10p
|
26.50p
|
20,621
|
|
13/12/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
10,022
|
|
12/12/2024
|
26.50p
|
26.85p
|
25.00p
|
26.50p
|
10,054
|
|
11/12/2024
|
26.50p
|
26.50p
|
26.20p
|
26.50p
|
29,968
|
|
10/12/2024
|
27.00p
|
27.00p
|
26.38p
|
26.50p
|
8,234
|
|
09/12/2024
|
28.00p
|
28.00p
|
27.00p
|
27.00p
|
35,000
|
|
06/12/2024
|
28.00p
|
28.00p
|
26.38p
|
28.00p
|
4,616
|
|
05/12/2024
|
28.00p
|
28.00p
|
26.38p
|
28.00p
|
3,109
|
|
04/12/2024
|
28.00p
|
29.20p
|
28.00p
|
28.00p
|
0
|
|
03/12/2024
|
28.00p
|
28.00p
|
27.00p
|
28.00p
|
7,000
|
|
02/12/2024
|
28.00p
|
30.00p
|
26.38p
|
28.00p
|
386
|
|
29/11/2024
|
28.00p
|
28.00p
|
27.20p
|
28.00p
|
2,530
|
|
28/11/2024
|
28.00p
|
28.00p
|
26.25p
|
28.00p
|
262,946
|
|
27/11/2024
|
28.00p
|
28.00p
|
26.10p
|
28.00p
|
56,554
|
|
26/11/2024
|
28.00p
|
28.00p
|
26.71p
|
28.00p
|
1,793
|
|
25/11/2024
|
28.00p
|
28.00p
|
25.10p
|
29.80p
|
54,000
|
|
22/11/2024
|
28.00p
|
30.00p
|
26.71p
|
29.80p
|
694
|
|
21/11/2024
|
28.00p
|
30.00p
|
26.71p
|
29.80p
|
5,472
|
|
20/11/2024
|
28.00p
|
28.00p
|
26.67p
|
28.00p
|
26,354
|
|
19/11/2024
|
28.00p
|
28.00p
|
26.67p
|
28.00p
|
766
|
|
18/11/2024
|
28.00p
|
28.00p
|
26.66p
|
28.00p
|
3,408
|
|
15/11/2024
|
28.00p
|
29.20p
|
28.00p
|
28.00p
|
0
|
|
14/11/2024
|
28.00p
|
29.20p
|
28.00p
|
28.00p
|
0
|
|
13/11/2024
|
28.00p
|
28.00p
|
26.61p
|
28.00p
|
666
|
|
12/11/2024
|
28.00p
|
28.00p
|
26.58p
|
28.00p
|
18,440
|
|
11/11/2024
|
28.00p
|
29.20p
|
28.00p
|
28.00p
|
0
|
|
08/11/2024
|
28.00p
|
28.00p
|
26.58p
|
28.00p
|
2,880
|
|
07/11/2024
|
28.00p
|
28.00p
|
26.56p
|
28.00p
|
1,825
|
|
06/11/2024
|
26.50p
|
27.00p
|
26.32p
|
26.40p
|
12,814
|
|
05/11/2024
|
26.50p
|
26.50p
|
26.31p
|
26.50p
|
42
|
|
04/11/2024
|
26.50p
|
26.50p
|
26.26p
|
26.50p
|
7,263
|
|
01/11/2024
|
26.50p
|
26.50p
|
26.00p
|
26.50p
|
1,433
|
|
31/10/2024
|
26.00p
|
26.71p
|
26.00p
|
26.50p
|
0
|
|
30/10/2024
|
26.00p
|
26.00p
|
25.00p
|
26.00p
|
383
|
|
29/10/2024
|
26.00p
|
27.00p
|
26.00p
|
26.00p
|
113
|
|
28/10/2024
|
26.00p
|
26.00p
|
26.00p
|
26.00p
|
0
|
|
25/10/2024
|
26.00p
|
26.00p
|
25.64p
|
26.00p
|
352
|
|
24/10/2024
|
26.00p
|
26.00p
|
25.66p
|
26.00p
|
11,480
|
|
23/10/2024
|
26.00p
|
26.00p
|
25.55p
|
26.00p
|
11,679
|
|
22/10/2024
|
27.50p
|
27.62p
|
26.00p
|
26.00p
|
193,625
|
|
21/10/2024
|
34.50p
|
36.00p
|
33.27p
|
34.50p
|
4,961
|
|
18/10/2024
|
34.50p
|
34.50p
|
33.30p
|
34.50p
|
10,509
|
|
17/10/2024
|
34.50p
|
34.50p
|
33.27p
|
34.50p
|
4,145
|
|
16/10/2024
|
34.50p
|
35.40p
|
34.50p
|
34.50p
|
0
|
|
15/10/2024
|
34.50p
|
34.50p
|
33.27p
|
34.50p
|
3,725
|
|
14/10/2024
|
34.50p
|
34.50p
|
33.08p
|
34.50p
|
3,075
|
|
11/10/2024
|
34.50p
|
34.50p
|
33.00p
|
34.50p
|
107,875
|
|
10/10/2024
|
34.50p
|
34.50p
|
33.08p
|
34.50p
|
17,808
|
|
09/10/2024
|
34.50p
|
34.50p
|
33.08p
|
34.50p
|
2,132
|
|
08/10/2024
|
34.50p
|
34.50p
|
33.08p
|
34.50p
|
20,038
|
|
07/10/2024
|
34.50p
|
34.50p
|
33.06p
|
34.50p
|
78
|
|
04/10/2024
|
34.50p
|
35.40p
|
34.50p
|
34.50p
|
0
|
|
03/10/2024
|
34.50p
|
34.50p
|
33.06p
|
34.50p
|
7,469
|
|
02/10/2024
|
34.50p
|
34.50p
|
33.05p
|
34.50p
|
103,725
|
|
01/10/2024
|
34.50p
|
35.40p
|
34.50p
|
34.50p
|
0
|
|
30/09/2024
|
34.50p
|
34.50p
|
33.33p
|
34.50p
|
7,704
|
|
27/09/2024
|
34.50p
|
35.00p
|
33.00p
|
34.50p
|
168,991
|
|
26/09/2024
|
35.00p
|
35.00p
|
33.33p
|
34.50p
|
24,069
|
|
25/09/2024
|
35.00p
|
35.48p
|
34.20p
|
35.00p
|
1,785
|
|
24/09/2024
|
35.00p
|
35.20p
|
35.00p
|
35.00p
|
0
|
|
23/09/2024
|
35.00p
|
35.00p
|
34.22p
|
35.00p
|
24,961
|
|
20/09/2024
|
35.00p
|
35.00p
|
34.52p
|
35.00p
|
10,000
|
|
19/09/2024
|
35.00p
|
35.20p
|
35.00p
|
35.00p
|
0
|
|
18/09/2024
|
35.00p
|
35.00p
|
34.52p
|
35.00p
|
12,000
|
|
17/09/2024
|
35.50p
|
35.50p
|
34.50p
|
35.00p
|
59,922
|
|
16/09/2024
|
36.00p
|
36.00p
|
34.50p
|
35.50p
|
80,418
|
|
13/09/2024
|
35.50p
|
35.50p
|
35.50p
|
35.50p
|
0
|
|
12/09/2024
|
36.00p
|
36.00p
|
35.02p
|
36.00p
|
10,000
|
|
11/09/2024
|
37.50p
|
37.50p
|
35.02p
|
37.50p
|
75,771
|
|
10/09/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
3
|
|
09/09/2024
|
37.50p
|
38.25p
|
37.50p
|
37.50p
|
0
|
|
06/09/2024
|
37.50p
|
37.50p
|
36.45p
|
37.50p
|
1,371
|
|
05/09/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
91
|
|
04/09/2024
|
37.50p
|
37.50p
|
36.38p
|
37.50p
|
1,500
|
|
03/09/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
7
|
|
02/09/2024
|
37.50p
|
38.25p
|
37.50p
|
37.50p
|
0
|
|
30/08/2024
|
37.50p
|
38.10p
|
36.30p
|
37.50p
|
4,431
|
|
29/08/2024
|
37.50p
|
38.25p
|
37.50p
|
37.50p
|
0
|
|
28/08/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
5
|
|
27/08/2024
|
37.50p
|
39.00p
|
37.50p
|
37.50p
|
0
|
|
26/08/2024
|
38.00p
|
38.50p
|
38.00p
|
38.00p
|
0
|
|
23/08/2024
|
38.00p
|
38.50p
|
38.00p
|
38.00p
|
0
|
|
22/08/2024
|
38.00p
|
38.50p
|
38.00p
|
38.00p
|
0
|
|
21/08/2024
|
38.00p
|
38.00p
|
37.12p
|
38.00p
|
4,051
|
|
20/08/2024
|
38.50p
|
39.00p
|
37.12p
|
38.00p
|
68,867
|
|
19/08/2024
|
39.00p
|
39.60p
|
38.26p
|
39.00p
|
6,268
|
|
16/08/2024
|
39.00p
|
39.00p
|
38.26p
|
39.00p
|
3,898
|
|
15/08/2024
|
39.00p
|
39.00p
|
38.20p
|
39.00p
|
1,505
|
|
14/08/2024
|
39.00p
|
39.28p
|
38.20p
|
38.20p
|
31,257
|
|
13/08/2024
|
39.00p
|
40.00p
|
39.00p
|
39.00p
|
0
|
|
12/08/2024
|
38.50p
|
40.00p
|
38.20p
|
40.00p
|
25,423
|
|
09/08/2024
|
38.50p
|
38.50p
|
37.22p
|
38.50p
|
3,000
|
|
08/08/2024
|
38.50p
|
38.50p
|
37.21p
|
38.50p
|
30,710
|
|
07/08/2024
|
38.50p
|
38.50p
|
37.21p
|
38.50p
|
14,500
|
|
06/08/2024
|
38.50p
|
38.50p
|
37.00p
|
37.00p
|
44,033
|
|
05/08/2024
|
38.50p
|
38.50p
|
37.18p
|
38.50p
|
3
|
|
02/08/2024
|
38.50p
|
39.40p
|
38.50p
|
38.50p
|
0
|
|
01/08/2024
|
38.50p
|
39.00p
|
38.50p
|
38.50p
|
1
|
|
31/07/2024
|
38.50p
|
39.00p
|
37.09p
|
38.50p
|
118,777
|
|
30/07/2024
|
38.50p
|
38.50p
|
37.50p
|
38.50p
|
4,938
|
|
29/07/2024
|
38.50p
|
39.40p
|
38.50p
|
38.50p
|
0
|
|
26/07/2024
|
37.00p
|
39.00p
|
37.00p
|
37.00p
|
54,691
|
|
25/07/2024
|
39.00p
|
40.00p
|
35.15p
|
37.00p
|
9,879
|
|
24/07/2024
|
40.00p
|
41.00p
|
39.30p
|
40.00p
|
55,706
|
|
23/07/2024
|
40.00p
|
41.00p
|
40.00p
|
40.00p
|
1
|
|
22/07/2024
|
40.00p
|
41.00p
|
40.00p
|
40.00p
|
2
|
|
19/07/2024
|
41.50p
|
41.50p
|
39.26p
|
40.00p
|
70,303
|
|
18/07/2024
|
40.50p
|
40.50p
|
39.28p
|
40.50p
|
4,143
|