38.00p+1.50 (+4.11%)22 Apr 2024, 08:55
Empresaria Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 22, 2024 | 36.50p | 38.00p | 38.00p | 37.50p | 10,000 |
Apr 19, 2024 | 35.50p | 35.99p | 35.00p | 36.50p | 208,884 |
Apr 17, 2024 | 35.50p | 35.99p | 35.99p | 35.50p | 5,000 |
Apr 16, 2024 | 35.50p | 35.99p | 35.12p | 35.50p | 1,632 |
Apr 12, 2024 | 35.50p | 35.99p | 35.35p | 35.50p | 56,216 |
Apr 11, 2024 | 35.50p | 35.50p | 35.25p | 35.50p | 120,000 |
Apr 10, 2024 | 35.50p | 36.00p | 35.00p | 35.50p | 30,048 |
Apr 9, 2024 | 35.50p | 36.00p | 35.00p | 35.50p | 12,154 |
Apr 8, 2024 | 35.50p | 36.00p | 35.00p | 36.00p | 4,207 |
Apr 5, 2024 | 36.50p | 36.30p | 35.00p | 35.50p | 58,943 |
Apr 4, 2024 | 36.50p | 37.00p | 35.00p | 36.50p | 2 |
Apr 3, 2024 | 36.50p | 37.00p | 35.00p | 36.50p | 1,307 |
Apr 2, 2024 | 36.50p | 35.33p | 35.18p | 36.50p | 3,286 |
Mar 28, 2024 | 36.50p | 38.00p | 35.50p | 36.50p | 53,407 |
Mar 27, 2024 | 36.50p | 38.00p | 35.65p | 36.50p | 34,024 |
Mar 26, 2024 | 36.50p | 35.65p | 35.65p | 36.50p | 702 |
Mar 25, 2024 | 36.50p | 36.31p | 36.31p | 36.50p | 7,987 |
Mar 22, 2024 | 36.50p | 36.31p | 36.31p | 36.50p | 3,285 |
Mar 21, 2024 | 36.50p | 37.00p | 36.35p | 36.50p | 15,763 |
Mar 20, 2024 | 36.50p | 36.35p | 36.35p | 36.50p | 718 |
Mar 19, 2024 | 36.50p | 37.00p | 37.00p | 36.50p | 12,142 |
Mar 18, 2024 | 36.50p | 37.97p | 36.25p | 36.50p | 3,944 |
Mar 15, 2024 | 36.50p | 36.17p | 36.17p | 36.50p | 3,203 |
Mar 11, 2024 | 36.50p | 37.00p | 35.83p | 36.50p | 98,534 |
Mar 8, 2024 | 36.50p | 36.25p | 36.25p | 36.50p | 500 |
Mar 7, 2024 | 36.50p | 35.77p | 35.77p | 36.50p | 19,450 |
Mar 5, 2024 | 36.50p | 37.85p | 37.85p | 36.50p | 5,000 |
Mar 4, 2024 | 36.50p | 38.00p | 36.17p | 37.00p | 72,270 |
Mar 1, 2024 | 36.50p | 35.55p | 35.55p | 36.50p | 15,000 |
Feb 27, 2024 | 36.50p | 36.17p | 36.17p | 36.50p | 100 |
Feb 23, 2024 | 36.50p | 36.16p | 36.16p | 36.50p | 5,689 |
Feb 22, 2024 | 36.50p | 37.00p | 36.16p | 36.50p | 20,554 |
Feb 21, 2024 | 36.50p | 35.55p | 35.55p | 36.50p | 57 |
Feb 19, 2024 | 36.50p | 37.90p | 37.90p | 36.50p | 7,921 |
Feb 16, 2024 | 36.50p | 37.00p | 36.02p | 36.50p | 6,606 |
Feb 15, 2024 | 36.00p | 37.00p | 35.55p | 37.00p | 24,715 |
Feb 14, 2024 | 36.00p | 36.60p | 36.60p | 36.00p | 110,471 |
Feb 13, 2024 | 36.00p | 37.40p | 34.44p | 36.00p | 10,228 |
Feb 12, 2024 | 34.50p | 38.00p | 35.00p | 36.00p | 8,430 |
Feb 9, 2024 | 34.50p | 35.00p | 35.00p | 34.50p | 5,000 |
Feb 8, 2024 | 34.50p | 35.00p | 34.00p | 34.50p | 20,707 |
Feb 6, 2024 | 34.50p | 34.99p | 34.23p | 34.50p | 25,623 |
Feb 5, 2024 | 34.50p | 35.00p | 35.00p | 34.50p | 6,000 |
Feb 1, 2024 | 34.50p | 34.88p | 34.88p | 34.50p | 2,812 |
Jan 31, 2024 | 34.00p | 34.98p | 34.98p | 36.00p | 13,228 |
Jan 29, 2024 | 34.00p | 33.55p | 33.55p | 35.50p | 2,039 |
Jan 26, 2024 | 34.00p | 34.98p | 34.85p | 35.50p | 13,942 |
Jan 25, 2024 | 34.00p | 34.90p | 33.21p | 35.50p | 35,295 |
Jan 24, 2024 | 34.00p | 33.31p | 33.31p | 35.50p | 8,050 |
Jan 23, 2024 | 34.00p | 38.00p | 38.00p | 35.50p | 2 |
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 |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.