1. Share Prices

  2. Empresaria Group PLC (EMR)

26.71p-3.09 (-10.37%)22 Nov 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Empresaria Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 202428.00p30.00p26.71p29.80p5,472
Nov 20, 202428.00p26.67p26.67p28.00p26,354
Nov 19, 202428.00p26.67p26.67p28.00p766
Nov 18, 202428.00p26.66p26.66p28.00p3,408
Nov 13, 202428.00p26.61p26.61p28.00p666
Nov 12, 202428.00p26.58p26.58p28.00p18,440
Nov 8, 202428.00p26.58p26.58p28.00p2,880
Nov 7, 202428.00p26.56p26.56p28.00p1,825
Nov 6, 202426.50p27.00p26.32p26.40p12,814
Nov 5, 202426.50p26.31p26.31p26.50p42
Nov 4, 202426.50p26.26p26.26p26.50p7,263
Nov 1, 202426.50p26.00p26.00p26.50p1,433
Oct 30, 202426.00p25.00p25.00p26.00p383
Oct 29, 202426.00p27.00p26.90p26.00p113
Oct 25, 202426.00p26.00p25.64p26.00p83,560
Oct 24, 202426.00p26.00p26.00p26.00p11,480
Oct 23, 202426.00p25.55p25.55p26.00p11,679
Oct 22, 202427.50p27.62p26.00p26.00p193,625
Oct 21, 202434.50p36.00p33.27p34.50p4,961
Oct 18, 202434.50p33.30p33.30p34.50p10,509
Oct 17, 202434.50p34.40p33.27p34.50p4,145
Oct 15, 202434.50p33.27p33.27p34.50p3,725
Oct 14, 202434.50p33.08p33.08p34.50p3,075
Oct 11, 202434.50p34.00p33.00p34.50p107,875
Oct 10, 202434.50p34.40p33.08p34.50p17,808
Oct 9, 202434.50p33.08p33.08p34.50p2,132
Oct 8, 202434.50p33.08p33.08p34.50p20,038
Oct 7, 202434.50p33.06p33.06p34.50p78
Oct 3, 202434.50p33.06p33.06p34.50p7,469
Oct 2, 202434.50p34.00p33.05p34.50p103,725
Sep 30, 202434.50p33.33p33.33p34.50p7,704
Sep 27, 202434.50p35.00p33.00p34.50p168,991
Sep 26, 202435.00p34.04p33.33p34.50p24,069
Sep 25, 202435.00p35.48p34.20p35.00p1,785
Sep 23, 202435.00p34.25p34.22p35.00p24,961
Sep 20, 202435.00p34.52p34.52p35.00p10,000
Sep 18, 202435.00p34.52p34.52p35.00p12,000
Sep 17, 202435.50p35.00p34.50p35.00p59,922
Sep 16, 202436.00p36.00p34.50p35.50p80,418
Sep 12, 202436.00p35.02p35.02p35.50p10,000
Sep 11, 202437.50p37.00p35.02p36.00p75,771
Sep 10, 202437.50p39.00p39.00p37.50p3
Sep 6, 202437.50p36.45p36.45p37.50p1,371
Sep 5, 202437.50p39.00p38.00p37.50p91
Sep 4, 202437.50p36.38p36.38p37.50p1,500
Sep 3, 202437.50p39.00p39.00p37.50p7
Aug 30, 202437.50p38.10p36.30p37.50p4,431
Aug 28, 202437.50p39.00p39.00p37.50p5
Aug 23, 202438.00p39.00p37.02p39.00p14,011
Aug 21, 202438.00p37.12p37.12p38.00p4,051
12345
Showing 1 to 50 of 206

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,470.0015.03
Clarkson PLC3,855.007.08
Goodwin PLC7,120.004.71
Ithaca Energy PLC113.744.35
Endeavour Mining PLC1,616.003.59
Vistry Group PLC646.493.52

Fallers

CompanyPrice% Chg
Close Brothers Group PLC203.19-5.23
Barclays PLC252.18-3.99
Standard Chartered PLC926.00-3.44
Cmc Markets PLC279.50-3.12
Natwest Group PLC388.00-3.12
Ip Group PLC41.05-2.38