Shares Magazine
25.00p+0.00 (+0.00%)01 May 2025, 10:23
Empresaria Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 3,456 |
| Apr 30, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 4,157 |
| Apr 29, 2025 | 25.00p | 26.00p | 24.00p | 25.00p | 83 |
| Apr 24, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 11,395 |
| Apr 23, 2025 | 25.00p | 24.10p | 23.60p | 25.00p | 18,970 |
| Apr 22, 2025 | 25.00p | 25.00p | 24.00p | 25.00p | 25,002 |
| Apr 17, 2025 | 25.00p | 24.50p | 24.50p | 25.00p | 5,070 |
| Apr 16, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 2 |
| Apr 15, 2025 | 25.00p | 24.00p | 24.00p | 25.00p | 3 |
| Apr 11, 2025 | 25.00p | 24.11p | 24.11p | 25.00p | 12,118 |
| Apr 10, 2025 | 25.50p | 26.00p | 24.20p | 25.00p | 121,024 |
| Apr 9, 2025 | 25.00p | 24.20p | 24.20p | 25.00p | 1,212 |
| Apr 8, 2025 | 25.00p | 25.40p | 25.40p | 25.00p | 1 |
| Apr 7, 2025 | 25.00p | 24.20p | 23.60p | 25.00p | 1,180 |
| Apr 4, 2025 | 25.50p | 25.00p | 24.00p | 25.00p | 125,959 |
| Apr 3, 2025 | 25.50p | 24.18p | 24.18p | 25.50p | 4,917 |
| Apr 2, 2025 | 25.50p | 27.00p | 24.15p | 25.50p | 57,131 |
| Mar 31, 2025 | 25.50p | 24.30p | 24.30p | 25.50p | 10,053 |
| Mar 28, 2025 | 24.50p | 25.00p | 24.10p | 24.50p | 107,285 |
| Mar 27, 2025 | 25.00p | 25.00p | 24.00p | 24.50p | 46,804 |
| Mar 26, 2025 | 26.50p | 26.00p | 26.00p | 26.00p | 5,000 |
| Mar 25, 2025 | 26.50p | 27.00p | 26.00p | 26.50p | 7 |
| Mar 21, 2025 | 26.50p | 26.10p | 26.00p | 26.50p | 20,000 |
| Mar 20, 2025 | 26.50p | 26.12p | 26.12p | 26.50p | 20,000 |
| Mar 19, 2025 | 26.50p | 27.00p | 26.12p | 26.50p | 159 |
| Mar 18, 2025 | 27.50p | 29.00p | 29.00p | 26.50p | 4 |
| Mar 14, 2025 | 27.50p | 26.36p | 26.36p | 27.50p | 7,875 |
| Mar 13, 2025 | 27.50p | 26.36p | 26.33p | 27.50p | 11,246 |
| Mar 11, 2025 | 27.50p | 26.30p | 26.30p | 27.50p | 1,994 |
| Mar 10, 2025 | 27.50p | 26.26p | 26.26p | 27.50p | 1,888 |
| Mar 7, 2025 | 27.50p | 26.30p | 26.30p | 27.50p | 14,205 |
| Mar 6, 2025 | 27.50p | 26.26p | 25.40p | 27.50p | 16 |
| Mar 5, 2025 | 27.50p | 26.00p | 26.00p | 27.50p | 47 |
| Mar 4, 2025 | 27.50p | 26.25p | 26.00p | 27.50p | 3,951 |
| Mar 3, 2025 | 27.50p | 26.20p | 26.20p | 27.50p | 6,046 |
| Feb 27, 2025 | 27.50p | 26.78p | 26.78p | 27.50p | 15,700 |
| Feb 26, 2025 | 27.50p | 28.46p | 28.46p | 27.50p | 8,784 |
| Feb 25, 2025 | 26.50p | 26.50p | 26.12p | 26.50p | 85,829 |
| Feb 24, 2025 | 26.50p | 26.50p | 26.12p | 26.50p | 37,163 |
| Feb 21, 2025 | 26.50p | 26.24p | 26.24p | 26.50p | 4,076 |
| Feb 20, 2025 | 26.50p | 26.24p | 26.24p | 26.50p | 3,908 |
| Feb 19, 2025 | 26.50p | 27.00p | 26.24p | 26.50p | 658 |
| Feb 18, 2025 | 26.50p | 26.88p | 26.22p | 26.50p | 1,882 |
| Feb 17, 2025 | 26.50p | 26.12p | 26.12p | 26.50p | 7,287 |
| Feb 14, 2025 | 26.50p | 26.88p | 26.12p | 26.50p | 29,548 |
| Feb 13, 2025 | 26.50p | 26.88p | 26.11p | 26.50p | 15,724 |
| Feb 10, 2025 | 26.50p | 26.11p | 26.11p | 26.50p | 3,840 |
| Feb 6, 2025 | 26.50p | 26.50p | 26.22p | 26.50p | 70,669 |
| Feb 5, 2025 | 26.50p | 27.00p | 26.60p | 26.50p | 5,027 |
| Jan 30, 2025 | 26.50p | 26.50p | 26.10p | 26.50p | 12,323 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.