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
  +1.50p +1.22% 124.50p 122.00p 127.00p 124.50p 123.00p 123.00p 24,186.00 08:54:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 13.0 61.03

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 2017124.5+1.50+1.22%123124.524,186
28 Mar 2017123-1.00-0.81%121.49999127.5117,639
27 Mar 2017124-4.00-3.13%122.50001128179,099
24 Mar 2017128+1.50+1.19%126.5000112861,703
23 Mar 2017126.50001+4.50+3.69%121.99999126.50001234,402
22 Mar 2017121.99999-1.50-1.21%118.50001123149,751
21 Mar 2017123.5-5.50-4.26%123.512982,829
20 Mar 2017129-8.00-5.84%125.49999137235,282
17 Mar 2017137-1.00-0.72%136.513839,251
16 Mar 2017138-0.50-0.36%138138.5256,052
15 Mar 2017138.5+0.50+0.36%138.5138.542,004
14 Mar 2017138-0.50-0.36%137.5138.570,104
13 Mar 2017138.5+1.00+0.73%137.5138.5114,197
10 Mar 2017137.5+0.50+0.36%137137.5139,779
09 Mar 20171370.000.00%136.513750,294
08 Mar 2017137-4.00-2.84%136141383,887
07 Mar 2017141+3.00+2.17%13814178,368
06 Mar 2017138-12.50-8.31%133.5150.5285,479
03 Mar 2017150.5-2.00-1.31%150.5152.5134,055
02 Mar 2017152.5+1.00+0.66%151.5153.547,530
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 Week123.00128.00118.500.000062k234k149k1.501.22%
1 Month157.50157.50118.500.000039k384k154k-33.00-20.95%
3 Months103.00157.50103.000.00002k384k94k21.5020.87%
6 Months109.50157.5090.500.000001M86k15.0013.70%
1 Year87.00157.5070.500.000001M77k37.5043.10%
3 Years46.50157.5039.000.000003M93k78.00167.74%
5 Years26.50157.5019.500.000003M64k98.00369.81%
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:43 V: D:20170330 00:52:07