Empresaria Group
(EMR)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
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
|