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% 75.50p 73.00p 78.00p 75.50p 75.50p 75.50p 3,196 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 357.1 8.1 8.0 9.4 36.77

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Nov 201875.50.000.00%74.575.53,196
13 Nov 201875.50.000.00%75.575.51,718
12 Nov 201875.5+1.00+1.34%73.575.566,037
09 Nov 201874.50.000.00%73.574.518,070
08 Nov 201874.50.000.00%73.574.525,909
07 Nov 201874.50.000.00%73.574.513,146
06 Nov 201874.50.000.00%74.5753,342
05 Nov 201874.50.000.00%74.574.51,342
02 Nov 201874.50.000.00%73.574.52,009
01 Nov 201874.50.000.00%73.575.50
31 Oct 201874.50.000.00%73.5751,600
30 Oct 201874.50.000.00%73.574.55,500
29 Oct 201874.50.000.00%73.574.5790
26 Oct 201874.50.000.00%73.574.5109,000
25 Oct 201874.50.000.00%73.574.5150,812
24 Oct 201874.50.000.00%73.574.53,312
23 Oct 201874.5-1.00-1.32%74.575.519,200
22 Oct 201875.5+0.50+0.67%75.575.50
19 Oct 2018750.000.00%757510,000
18 Oct 201875+1.00+1.35%7475.530,920
17 Oct 201874-2.50-3.27%7477.510,978
16 Oct 201876.50.000.00%76.577.50
15 Oct 201876.5-2.50-3.16%76.57915,500
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 Week74.575.573.575.04262k66k25k11.34%
1 Month76.577.573.574.6746790151k26k-1-1.31%
3 Months86.58973.581.8553790221k32k-11-12.72%
6 Months808969.581.36617906M86k-4.5-5.63%
1 Year131.5131.569.587.09527906M93k-56-42.59%
3 Years102.5167.569.5101.02647756M86k-27-26.34%
5 Years36.5167.533.585.3404176M86k39106.85%
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:31 V: D:20181115 06:13:16