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
  -0.50p -0.49% 101.00p 99.00p 103.00p 101.50p 101.00p 101.50p 0.00 15:22:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 187.3 7.1 9.6 10.5 49.51

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
02 Dec 2016101-0.50-0.49%101101.50
01 Dec 2016101.50.000.00%101.5101.513,501
30 Nov 2016101.5-1.50-1.46%101.510311,000
29 Nov 20161030.000.00%10310341,782
28 Nov 20161030.000.00%10310391,715
25 Nov 2016103-4.50-4.19%103107.540,600
24 Nov 2016107.50.000.00%107.5107.526,783
23 Nov 2016107.50.000.00%107.5107.57,649
22 Nov 2016107.5+4.50+4.37%103.510872,252
21 Nov 2016103+5.50+5.64%97.510351,134
18 Nov 201697.50.000.00%97.597.588,050
17 Nov 201697.50.000.00%97.597.57,294
16 Nov 201697.50.000.00%97.597.55,309
15 Nov 201697.50.000.00%9797.568,386
14 Nov 201697.5+0.50+0.52%9797.52,567
11 Nov 2016970.000.00%97977,313
10 Nov 201697+3.00+3.19%949766,810
09 Nov 201694-2.50-2.59%90.59467,878
08 Nov 201696.5+1.25+1.31%95.259755,162
07 Nov 201695.25-7.25-7.07%95.25102.584,623
04 Nov 2016102.50.000.00%102.5102.53,523
03 Nov 2016102.5-3.00-2.84%101.5105.535,230
02 Nov 2016105.5-1.50-1.40%105.510742,015
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 Week107.50107.50101.00102.814911k92k40k-6.50-6.05%
1 Month102.50108.0090.5099.83733k92k41k-1.50-1.46%
3 Months116.50118.5090.50106.748101M88k-15.50-13.30%
6 Months88.50118.5070.5097.812901M79k12.5014.12%
1 Year98.50118.5070.5092.053703M99k2.502.54%
3 Years33.50118.5033.5073.088003M88k67.50201.49%
5 Years18.75118.5018.5067.767003M60k82.25438.67%
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:20161202 22:19:17