Empresaria Group

(EMR)
Sector: Industrial Support Services
26.50p
0.30p 1.15
Last updated: 16:57:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 27.50p 28.49p 25.00p 26.20p 73,406
03/07/2025 27.50p 27.50p 25.00p 27.50p 42,000
02/07/2025 30.00p 30.00p 25.15p 27.50p 22,957
01/07/2025 26.00p 26.00p 22.24p 26.00p 4,779
30/06/2025 26.00p 26.80p 26.00p 26.00p 0
27/06/2025 26.00p 26.00p 22.24p 26.00p 25,000
26/06/2025 26.00p 26.40p 22.24p 26.00p 25,127
25/06/2025 26.00p 28.00p 22.00p 26.00p 3,561
24/06/2025 26.00p 26.00p 22.16p 26.00p 59,504
23/06/2025 27.00p 32.00p 22.20p 26.00p 1,417
20/06/2025 27.00p 32.00p 22.35p 27.00p 7,304
19/06/2025 27.00p 27.00p 27.00p 27.00p 0
18/06/2025 27.00p 27.00p 23.40p 27.00p 10,000
17/06/2025 27.00p 27.00p 22.00p 27.00p 29,275
16/06/2025 26.00p 28.90p 24.16p 27.00p 47,128
13/06/2025 27.00p 28.90p 23.40p 26.00p 11,000
12/06/2025 27.00p 27.00p 27.00p 27.00p 0
11/06/2025 26.00p 27.00p 23.38p 27.00p 3,534
10/06/2025 27.50p 27.50p 23.35p 26.00p 14,410
09/06/2025 28.50p 32.00p 25.00p 27.50p 39,472
06/06/2025 30.00p 32.00p 25.00p 28.50p 20,093
05/06/2025 30.00p 30.00p 26.35p 30.00p 20,000
04/06/2025 30.00p 30.33p 30.00p 30.00p 0
03/06/2025 30.00p 35.00p 26.35p 30.00p 2,282
02/06/2025 30.00p 30.33p 30.00p 30.00p 0
30/05/2025 30.00p 30.00p 26.35p 30.00p 10,769
29/05/2025 30.00p 30.00p 26.35p 30.00p 3,332
28/05/2025 30.00p 30.00p 26.25p 30.00p 1,704
27/05/2025 30.00p 30.00p 26.10p 30.00p 33,313
26/05/2025 30.00p 35.00p 26.00p 30.00p 1,977
23/05/2025 30.00p 35.00p 26.00p 30.00p 1,977
22/05/2025 30.00p 30.00p 26.00p 30.00p 20,991
21/05/2025 30.00p 30.00p 26.00p 30.00p 5,579
20/05/2025 32.00p 32.00p 29.00p 30.00p 14,758
19/05/2025 32.00p 32.00p 29.00p 32.00p 3,710
16/05/2025 32.00p 32.00p 29.00p 32.00p 47,000
15/05/2025 32.00p 32.00p 29.36p 32.00p 10,000
14/05/2025 32.00p 35.00p 29.36p 32.00p 1,119
13/05/2025 35.00p 35.00p 30.00p 32.00p 20,779
12/05/2025 35.00p 35.00p 31.00p 35.00p 30,523
09/05/2025 35.00p 36.67p 35.00p 35.00p 0
08/05/2025 35.00p 40.00p 30.00p 35.00p 17,574
07/05/2025 25.00p 37.40p 25.00p 35.00p 68,449
06/05/2025 25.00p 25.43p 25.00p 25.00p 0
05/05/2025 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 25.43p 24.00p 25.00p 3,456
30/04/2025 25.00p 25.00p 24.00p 25.00p 4,157
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 11,395
23/04/2025 25.00p 25.00p 23.60p 25.00p 18,970
22/04/2025 25.00p 25.00p 24.00p 25.00p 25,002
21/04/2025 25.00p 25.00p 24.50p 25.00p 5,070
18/04/2025 25.00p 25.00p 24.50p 25.00p 5,070
17/04/2025 25.00p 25.00p 24.50p 25.00p 5,070
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 12,118
10/04/2025 25.50p 26.00p 24.20p 25.00p 121,024
09/04/2025 25.00p 25.00p 24.20p 25.00p 1,212
08/04/2025 25.00p 25.40p 25.00p 25.00p 1
07/04/2025 25.00p 25.00p 23.60p 25.00p 1,180
04/04/2025 25.50p 25.50p 24.00p 25.00p 100,959
03/04/2025 25.50p 25.50p 24.18p 25.50p 4,917
02/04/2025 25.50p 27.00p 24.15p 25.50p 57,131
01/04/2025 25.50p 25.50p 25.25p 25.50p 0
31/03/2025 25.50p 25.50p 24.30p 25.50p 10,053
28/03/2025 24.50p 25.00p 24.10p 24.50p 107,285
27/03/2025 25.00p 25.00p 24.00p 24.50p 46,804
26/03/2025 26.50p 26.50p 26.00p 26.00p 5,000
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 20,000
20/03/2025 26.50p 26.50p 26.12p 26.50p 20,000
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 7,875
13/03/2025 27.50p 27.50p 26.33p 27.50p 11,246
12/03/2025 27.50p 27.50p 27.13p 27.50p 0
11/03/2025 27.50p 27.50p 26.30p 27.50p 1,994
10/03/2025 27.50p 27.50p 26.26p 27.50p 1,888
07/03/2025 27.50p 27.50p 26.30p 27.50p 14,205
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 3,951
03/03/2025 27.50p 27.50p 26.20p 27.50p 6,046
28/02/2025 27.50p 27.50p 27.13p 27.50p 0
27/02/2025 27.50p 27.50p 26.78p 27.50p 15,700
26/02/2025 27.50p 28.46p 27.50p 27.50p 8,784
25/02/2025 26.50p 26.50p 26.12p 26.50p 85,829
24/02/2025 26.50p 26.50p 26.12p 26.50p 12,163
21/02/2025 26.50p 26.50p 26.24p 26.50p 4,076
20/02/2025 26.50p 26.50p 26.24p 26.50p 3,908
19/02/2025 26.50p 27.00p 26.24p 26.50p 658
18/02/2025 26.50p 26.88p 26.22p 26.50p 1,882
17/02/2025 26.50p 26.50p 26.12p 26.50p 7,287
14/02/2025 26.50p 26.88p 26.12p 26.50p 29,548
13/02/2025 26.50p 26.88p 26.11p 26.50p 15,724
12/02/2025 26.50p 26.50p 26.38p 26.50p 0
11/02/2025 26.50p 26.50p 26.38p 26.50p 0
10/02/2025 26.50p 26.50p 26.11p 26.50p 3,840
07/02/2025 26.50p 26.50p 26.38p 26.50p 0
06/02/2025 26.50p 26.50p 26.22p 26.50p 30,669
05/02/2025 26.50p 27.00p 26.50p 26.50p 5,027
04/02/2025 26.50p 26.50p 26.38p 26.50p 0
03/02/2025 26.50p 26.50p 26.38p 26.50p 0
31/01/2025 26.50p 26.50p 26.38p 26.50p 0
30/01/2025 26.50p 26.50p 26.10p 26.50p 12,323
29/01/2025 26.50p 26.50p 26.10p 26.50p 1,023
28/01/2025 26.50p 26.50p 26.10p 26.50p 2,387
27/01/2025 26.50p 26.75p 26.50p 26.50p 0
24/01/2025 26.50p 26.50p 26.10p 26.50p 1,757
23/01/2025 26.50p 26.94p 26.10p 26.50p 8,290
22/01/2025 26.50p 26.75p 26.50p 26.50p 0
21/01/2025 26.50p 26.50p 26.10p 26.50p 4,929
20/01/2025 26.50p 26.50p 26.00p 26.50p 8,910
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