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% 156.50p 153.00p 160.00p 156.50p 156.00p - 50,388 16:55:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 16.3 76.71

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jun 2017156.5-0.50-0.32%156157.5150,310
20 Jun 20171570.000.00%1571570
19 Jun 20171570.000.00%1571570
16 Jun 20171570.000.00%1571574,193
15 Jun 20171570.000.00%15715731,809
14 Jun 20171570.000.00%15715722,475
13 Jun 20171570.000.00%15715737,350
12 Jun 20171570.000.00%1571572,022
09 Jun 2017157-0.50-0.32%1571578,292
08 Jun 2017157.5+4.50+2.94%155157.5226,765
07 Jun 2017153+1.00+0.66%148.5153115,761
06 Jun 2017152-9.00-5.59%151.516181,658
05 Jun 2017161-6.50-3.88%161167.5117,697
02 Jun 2017167.50.000.00%167.5167.567,248
01 Jun 2017167.50.000.00%167.5167.558,267
31 May 2017167.5+0.50+0.30%167167.563,617
30 May 2017167+2.50+1.52%16516776,343
26 May 2017164.50.000.00%164.5164.524,642
25 May 2017164.50.000.00%164.5164.5155,042
24 May 2017164.50.000.00%164.5164.598,765
23 May 2017164.5+7.00+4.44%157.5164.5130,677
22 May 2017157.5+1.50+0.96%157.516277,357
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 Week157157.51560.00000150k37k-0.5-0.32%
1 Month164.5167.5148.50.00000227k65k-8-4.86%
3 Months124.5167.5124.50.00000492k73k3225.70%
6 Months104.5167.51030.00000492k80k5249.76%
1 Year88167.570.50.000001M78k68.577.84%
3 Years46.5167.5390.000003M96k110236.56%
5 Years32167.519.50.000003M66k124.5389.06%
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:20170622 16:43:59