1. Share Prices

  2. Empresaria Group PLC (EMR)

38.00p+0.00 (+0.00%)24 Apr 2024, 09:21
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
Apr 22, 202436.50p38.00p38.00p37.50p10,000
Apr 19, 202435.50p35.99p35.00p36.50p208,884
Apr 17, 202435.50p35.99p35.99p35.50p5,000
Apr 16, 202435.50p35.99p35.12p35.50p1,632
Apr 12, 202435.50p35.99p35.35p35.50p56,216
Apr 11, 202435.50p35.50p35.25p35.50p120,000
Apr 10, 202435.50p36.00p35.00p35.50p30,048
Apr 9, 202435.50p36.00p35.00p35.50p12,154
Apr 8, 202435.50p36.00p35.00p36.00p4,207
Apr 5, 202436.50p36.30p35.00p35.50p58,943
Apr 4, 202436.50p37.00p35.00p36.50p2
Apr 3, 202436.50p37.00p35.00p36.50p1,307
Apr 2, 202436.50p35.33p35.18p36.50p3,286
Mar 28, 202436.50p38.00p35.50p36.50p53,407
Mar 27, 202436.50p38.00p35.65p36.50p34,024
Mar 26, 202436.50p35.65p35.65p36.50p702
Mar 25, 202436.50p36.31p36.31p36.50p7,987
Mar 22, 202436.50p36.31p36.31p36.50p3,285
Mar 21, 202436.50p37.00p36.35p36.50p15,763
Mar 20, 202436.50p36.35p36.35p36.50p718
Mar 19, 202436.50p37.00p37.00p36.50p12,142
Mar 18, 202436.50p37.97p36.25p36.50p3,944
Mar 15, 202436.50p36.17p36.17p36.50p3,203
Mar 11, 202436.50p37.00p35.83p36.50p98,534
Mar 8, 202436.50p36.25p36.25p36.50p500
Mar 7, 202436.50p35.77p35.77p36.50p19,450
Mar 5, 202436.50p37.85p37.85p36.50p5,000
Mar 4, 202436.50p38.00p36.17p37.00p72,270
Mar 1, 202436.50p35.55p35.55p36.50p15,000
Feb 27, 202436.50p36.17p36.17p36.50p100
Feb 23, 202436.50p36.16p36.16p36.50p5,689
Feb 22, 202436.50p37.00p36.16p36.50p20,554
Feb 21, 202436.50p35.55p35.55p36.50p57
Feb 19, 202436.50p37.90p37.90p36.50p7,921
Feb 16, 202436.50p37.00p36.02p36.50p6,606
Feb 15, 202436.00p37.00p35.55p37.00p24,715
Feb 14, 202436.00p36.60p36.60p36.00p110,471
Feb 13, 202436.00p37.40p34.44p36.00p10,228
Feb 12, 202434.50p38.00p35.00p36.00p8,430
Feb 9, 202434.50p35.00p35.00p34.50p5,000
Feb 8, 202434.50p35.00p34.00p34.50p20,707
Feb 6, 202434.50p34.99p34.23p34.50p25,623
Feb 5, 202434.50p35.00p35.00p34.50p6,000
Feb 1, 202434.50p34.88p34.88p34.50p2,812
Jan 31, 202434.00p34.98p34.98p36.00p13,228
Jan 29, 202434.00p33.55p33.55p35.50p2,039
Jan 26, 202434.00p34.98p34.85p35.50p13,942
Jan 25, 202434.00p34.90p33.21p35.50p35,295
Jan 24, 202434.00p33.31p33.31p35.50p8,050
Jan 23, 202434.00p38.00p38.00p35.50p2
1234
Showing 1 to 50 of 190

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.