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% 81.50p 80.00p 83.00p 81.50p 81.50p 81.50p 52,161 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 357.1 8.1 8.0 10.2 39.69

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201881.50.000.00%8181.525,048
18 Sep 201881.5-0.50-0.61%8182.515,894
17 Sep 2018820.000.00%81.5820
14 Sep 2018820.000.00%8182.53,000
13 Sep 2018820.000.00%81.5821,767
12 Sep 2018820.000.00%8182.57,563
11 Sep 2018820.000.00%81.5820
10 Sep 201882-5.50-6.29%8287.551,763
07 Sep 201887.50.000.00%87.5882,730
06 Sep 201887.50.000.00%87.587.55,014
05 Sep 201887.50.000.00%87.587.536,057
04 Sep 201887.50.000.00%87.587.58,087
03 Sep 201887.50.000.00%87.587.56,650
31 Aug 201887.50.000.00%87.587.519,430
30 Aug 201887.50.000.00%86.5891,599
29 Aug 201887.50.000.00%87.587.5221,442
28 Aug 201887.50.000.00%87.587.5131,758
24 Aug 201887.50.000.00%87.587.51,955
23 Aug 201887.50.000.00%87.587.5132,347
22 Aug 201887.5+1.00+1.16%85.587.5101,928
21 Aug 201886.5+1.00+1.17%85.586.574,352
20 Aug 201885.50.000.00%85.585.5104,742
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 Week8282.58181.55212k52k11k-0.5-0.61%
1 Month87.5898186.61002k221k40k-6-6.86%
3 Months74.5897182.45121k6M143k79.40%
6 Months79.58969.581.60161k6M93k22.52%
1 Year130131.569.591.03607756M96k-48.5-37.31%
3 Years83.5167.569.5100.77757756M92k-2-2.40%
5 Years37.5167.533.585.1948176M87k44117.33%
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:20180920 18:21:24