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% 126.50p 125.00p 128.00p 126.50p 126.50p 126.50p 35,258.00 07:46:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 187.3 7.1 9.6 13.2 62.01

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017126.500010.000.00%126.50001126.5000187,398
16 Feb 2017126.50001+0.50+0.40%126.00001128.5111,837
15 Feb 2017126.000010.000.00%126.00001126.0000111,726
14 Feb 2017126.00001-0.50-0.40%126.00001126.0000125,248
13 Feb 2017126.50001-1.00-0.78%125127.576,375
10 Feb 2017127.5+1.50+1.19%126.00001127.574,000
09 Feb 2017126.000010.000.00%126.00001126.0000112,577
08 Feb 2017126.000010.000.00%126.00001126.0000133,407
07 Feb 2017126.00001-0.50-0.40%126.00001126.5000162,516
06 Feb 2017126.500010.000.00%126.50001126.5000132,773
03 Feb 2017126.50001+6.50+5.42%120126.5000192,999
02 Feb 20171200.000.00%12012023,732
01 Feb 20171200.000.00%12012010,694
31 Jan 20171200.000.00%120120122,000
30 Jan 2017120-1.50-1.23%119.5121.4999948,619
27 Jan 2017121.499990.000.00%121.49999121.4999972,583
26 Jan 2017121.499990.000.00%121.49999121.499993,442
25 Jan 2017121.49999-2.00-1.62%121.49999123.577,135
24 Jan 2017123.5+2.00+1.65%121126.00001208,775
23 Jan 2017121.49999+3.50+2.97%118.00001121.4999970,956
20 Jan 2017118.00001-0.50-0.42%118.00001125.49999185,782
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 Week127.50128.50125.00126.440912k112k63k-1.00-0.78%
1 Month118.00128.50118.00124.05453k209k63k8.507.20%
3 Months103.00128.5094.00114.84200209k46k23.5022.82%
6 Months101.00128.5090.50109.512101M67k25.5025.25%
1 Year86.00128.5070.5095.679703M84k40.5047.09%
3 Years47.00128.5039.0075.377703M89k79.50169.15%
5 Years26.00128.5019.5070.045503M61k100.50386.54%
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:20170220 13:19:20