Market data

Select a section

Empresaria Group

(EMR)
Sector: Industrial Support Services
29.20p
1.20p 4.29
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 40.50p 40.50p 39.50p 40.50p 0
16/07/2024 40.50p 40.50p 39.50p 40.50p 0
15/07/2024 40.50p 40.50p 39.26p 40.50p 2,451
12/07/2024 40.50p 40.50p 39.22p 40.50p 2,242
11/07/2024 40.50p 40.50p 39.22p 40.50p 2,345
10/07/2024 40.50p 40.50p 39.50p 40.50p 0
09/07/2024 40.50p 40.50p 39.20p 40.50p 3,400
08/07/2024 40.50p 40.50p 39.78p 40.50p 3,825
05/07/2024 40.50p 40.50p 39.78p 40.50p 3,400
04/07/2024 40.50p 40.50p 40.08p 40.50p 11,334
03/07/2024 40.50p 40.50p 39.00p 40.50p 4
02/07/2024 40.50p 40.50p 40.33p 40.50p 3,400
01/07/2024 40.50p 41.40p 40.50p 40.50p 10,721
28/06/2024 40.50p 41.40p 40.50p 40.50p 9,277
27/06/2024 40.50p 40.50p 40.08p 40.50p 8,954
26/06/2024 40.50p 40.50p 39.50p 40.50p 0
25/06/2024 40.50p 40.50p 40.33p 40.50p 3,600
24/06/2024 40.50p 41.55p 40.50p 40.50p 1,805
21/06/2024 40.50p 40.50p 40.08p 40.50p 37,321
20/06/2024 40.50p 40.50p 40.38p 40.50p 2,273
19/06/2024 40.50p 40.50p 39.50p 40.50p 0
18/06/2024 40.50p 40.50p 40.38p 40.50p 4,863
17/06/2024 40.50p 42.00p 40.38p 40.50p 3,140
14/06/2024 40.50p 41.60p 40.33p 40.50p 17,373
13/06/2024 40.50p 41.60p 40.50p 40.50p 574
12/06/2024 40.50p 40.50p 40.38p 40.50p 7,235
11/06/2024 40.50p 41.64p 39.00p 40.50p 14,008
10/06/2024 40.50p 40.50p 40.31p 40.50p 5,199
07/06/2024 40.50p 42.00p 39.98p 40.50p 6,999
06/06/2024 40.50p 40.50p 39.50p 40.50p 0
05/06/2024 38.50p 40.50p 38.50p 40.50p 36,000
04/06/2024 38.50p 39.98p 37.00p 37.40p 40,498
03/06/2024 38.50p 39.98p 37.90p 38.50p 68,263
31/05/2024 38.50p 39.50p 38.50p 38.50p 6,271
30/05/2024 38.50p 38.70p 37.90p 38.50p 89,882
29/05/2024 39.00p 39.00p 38.60p 39.00p 8,990
28/05/2024 39.00p 39.00p 38.60p 39.00p 13,667
27/05/2024 39.00p 39.00p 38.50p 39.00p 13,965

Market data

Select a section