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% 148.00p 146.00p 150.00p 148.00p 148.00p 148.00p 9,144 07:50:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 15.4 72.55

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20171480.000.00%1481489,144
26 Jul 20171480.000.00%1481488,636
25 Jul 2017148-3.00-1.99%1481518,207
24 Jul 2017151-3.50-2.27%151154.535,215
21 Jul 2017154.5+8.00+5.46%151.5154.5104,566
20 Jul 2017146.5+7.00+5.02%139.5146.598,247
19 Jul 2017139.5-0.50-0.36%138.514019,576
18 Jul 2017140+3.50+2.56%136.514046,869
17 Jul 2017136.50.000.00%136.5136.532,586
14 Jul 2017136.50.000.00%136.5136.54,801
13 Jul 2017136.5-7.00-4.88%136.5143.577,975
12 Jul 2017143.5+0.50+0.35%14314545,985
11 Jul 2017143+0.50+0.35%142.514683,700
10 Jul 2017142.5+5.00+3.64%137.5142.541,064
07 Jul 2017137.5+6.00+4.56%131.5137.566,103
06 Jul 2017131.5-14.50-9.93%131.514684,817
05 Jul 2017146-1.50-1.02%145147.59,601
04 Jul 2017147.5-2.00-1.34%147.5149.512,896
03 Jul 2017149.50.000.00%149.5149.548,084
30 Jun 2017149.5-0.50-0.33%149.515030,476
29 Jun 2017150-7.00-4.46%15015787,051
28 Jun 20171570.000.00%157157136,697
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 Week139.5154.5139.5150.50308k105k51k8.56.09%
1 Month157157131.5143.87035k105k47k-9-5.73%
3 Months152167.5131.5154.03370227k51k-4-2.63%
6 Months121.5167.5118.5141.27620492k77k26.521.81%
1 Year89167.589124.990601M72k5966.29%
3 Years46.5167.53984.754403M97k101.5218.28%
5 Years26.5167.519.578.481803M67k121.5458.49%
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:35 V: D:20170728 04:57:25