Share Name Share Symbol Market Type Share ISIN Share Description
Empresaria Group LSE:EMR London Ordinary Share GB00B0358N07 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 164.50p 162.00p 167.00p 164.50p 164.50p 164.50p 24,642 07:51:32
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 17.1 80.64

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
26 May 2017164.50.000.00%164.5164.524,642
25 May 2017164.5+1.00+0.61%164.5164.5155,042
24 May 2017163.5-1.00-0.61%163.5164.598,765
23 May 2017164.5+7.00+4.44%157.5164.5130,677
22 May 2017157.5+1.50+0.96%157.516277,357
19 May 2017156+4.50+2.97%151.515673,858
18 May 2017151.50.000.00%151.5151.524,450
17 May 2017151.50.000.00%151.5151.526,850
16 May 2017151.5-2.00-1.30%151.5153.532,093
15 May 2017153.5+1.00+0.66%152.5153.530,343
12 May 2017152.50.000.00%152.5152.57,373
11 May 2017152.50.000.00%152.5152.525,258
10 May 2017152.50.000.00%152.5152.521,105
09 May 2017152.5+1.00+0.66%150.5154.536,722
08 May 2017151.5+0.50+0.33%151151.519,127
05 May 20171510.000.00%15115157,519
04 May 2017151-1.00-0.66%150.5152108,646
03 May 2017152+1.00+0.66%151153184,323
02 May 2017151+4.00+2.72%14715164,734
28 Apr 2017147+2.50+1.73%144.514737,357
27 Apr 2017144.5+4.00+2.85%140.5147104,463
Download more Empresaria Group Historical Data

Empresaria Group (EMR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week151.5164.5151.50.000074k155k107k138.58%
1 Month144.5164.5144.50.00007k184k64k2013.84%
3 Months152.5164.5118.50.00007k492k99k127.87%
6 Months107.5164.5940.00000492k77k5753.02%
1 Year83164.570.50.000001M78k81.598.19%
3 Years46.5164.5390.000003M95k118253.76%
5 Years35.25164.519.50.000003M66k129.25366.67%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:42 V: D:20170527 10:01:24