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% 141.50p 140.00p 143.00p 141.50p 141.50p 141.50p 28,140 07:35:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 14.7 69.36

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017141.50.000.00%141.5141.528,140
17 Aug 2017141.50.000.00%141.5141.59,621
16 Aug 2017141.5-0.50-0.35%141.514258,861
15 Aug 2017142-2.50-1.73%142144.521,069
14 Aug 2017144.5-0.50-0.34%144.514535,596
11 Aug 2017145-6.00-3.97%139.5150125,666
10 Aug 2017151-1.50-0.98%151152.517,287
09 Aug 2017152.50.000.00%152.5152.51,002
08 Aug 2017152.50.000.00%152.5152.546,522
07 Aug 2017152.50.000.00%152.5152.54,888
04 Aug 2017152.50.000.00%152.5152.55,038
03 Aug 2017152.50.000.00%152.5152.512,664
02 Aug 2017152.50.000.00%152.5152.531,063
01 Aug 2017152.5+1.50+0.99%151152.524,802
31 Jul 20171510.000.00%151151.545,151
28 Jul 2017151+3.00+2.03%148.515120,943
27 Jul 20171480.000.00%1481489,144
26 Jul 20171480.000.00%1481488,636
25 Jul 2017148-3.00-1.99%1481518,207
24 Jul 2017151-3.50-2.27%151154.535,215
21 Jul 2017154.5+8.00+5.46%151.5154.5104,566
20 Jul 2017146.5+7.00+5.02%139.5146.598,247
19 Jul 2017139.5-0.50-0.36%138.514019,576
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 Week150150139.5143.721410k126k50k-8.5-5.67%
1 Month151.5154.5139.5148.84551k126k31k-10-6.60%
3 Months164.5167.5131.5151.47310227k44k-23-13.98%
6 Months126.5167.5118.5143.04800492k75k1511.86%
1 Year101167.590.5126.960701M71k40.540.10%
3 Years48.75167.53985.470403M97k92.75190.26%
5 Years26.5167.519.579.068903M67k115433.96%
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:35 V: D:20170819 16:36:52