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
  +4.00p +3.65% 113.50p 112.00p 115.00p 114.00p 109.50p 109.50p 37,398.00 11:25:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 187.3 7.1 9.6 11.8 55.64

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jan 2017109.50.000.00%109.5109.511,510
12 Jan 2017109.50.000.00%109.5109.59,593
11 Jan 2017109.5-0.50-0.45%108.511020,095
10 Jan 2017110+2.00+1.85%109112.5103,097
09 Jan 2017108+5.00+4.85%10310862,865
06 Jan 20171030.000.00%1031032,439
05 Jan 20171030.000.00%10310323,835
04 Jan 20171030.000.00%10310326,711
03 Jan 20171030.000.00%10310334,150
30 Dec 20161030.000.00%1031030
29 Dec 2016103-1.00-0.96%10310428,882
28 Dec 2016104-0.50-0.48%104104.520,408
23 Dec 2016104.50.000.00%104.5104.50
22 Dec 2016104.50.000.00%104.5104.523,928
21 Dec 2016104.50.000.00%104.5104.536,895
20 Dec 2016104.5+1.00+0.97%103.5104.530,411
19 Dec 2016103.5+4.50+4.55%99103.574,020
16 Dec 2016990.000.00%99996,464
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 Week103.00114.00103.00109.293610k103k41k10.5010.19%
1 Month99.00114.0099.00105.94410103k30k14.5014.65%
3 Months107.50114.0090.50104.390401M66k6.005.58%
6 Months84.00118.5084.00104.040101M65k29.5035.12%
1 Year82.50118.5070.5092.157603M91k31.0037.58%
3 Years46.50118.5039.0074.056303M87k67.00144.09%
5 Years21.50118.5019.5068.716903M60k92.00427.91%
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:32 V: D:20170116 17:23:05