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% 80.00p 78.00p 82.00p 81.00p 80.00p 80.00p 2,000 14:00:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 357.1 8.1 8.0 10.0 39.08

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 May 2018800.000.00%8081.52,000
17 May 2018800.000.00%80812,040
16 May 2018800.000.00%808114,250
15 May 2018800.000.00%808111,868
14 May 2018800.000.00%808118,092
11 May 201880-0.50-0.62%8081.528,031
10 May 201880.50.000.00%80.580.521,759
09 May 201880.5-0.50-0.62%80.58144,763
08 May 201881+2.00+2.53%7981437,747
04 May 201879-1.00-1.25%7479187,854
03 May 201880-2.00-2.44%72.582.5160,973
02 May 2018820.000.00%8283123,948
01 May 2018820.000.00%8282.513,332
30 Apr 2018820.000.00%8282.54,378
27 Apr 2018820.000.00%8282.54,000
26 Apr 2018820.000.00%8282.52,595
25 Apr 2018820.000.00%8182.511,603
24 Apr 2018820.000.00%8282.54,000
23 Apr 2018820.000.00%8282.515,458
20 Apr 2018820.000.00%8282.51,068
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 Week8081.58080.00002k28k15k0-
1 Month82837480.68011k438k53k-2-2.44%
3 Months97.598.57488.393010005M151k-17.5-17.95%
6 Months127.5127.57491.696610005M98k-47.5-37.25%
1 Year151.5167.574109.57237755M77k-71.5-47.19%
3 Years65.5167.564101.05917755M87k14.522.14%
5 Years28.5167.525.584.2563175M83k51.5180.70%
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:41 V: D:20180520 13:40:19