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% 101.00p 99.00p 103.00p 101.00p 101.00p 101.00p 20,972 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 10.5 49.34

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018101-0.50-0.49%101101.4999922,608
16 Jan 2018101.49999-2.00-1.93%101.49999103.518,586
15 Jan 2018103.5+3.50+3.50%100103.5150,290
12 Jan 20181000.000.00%10010010,854
11 Jan 2018100+1.00+1.01%99100.542,448
10 Jan 2018990.000.00%99998,982
09 Jan 2018990.000.00%999938,000
08 Jan 201899+1.00+1.02%9999102,843
05 Jan 201897.999992+1.50+1.55%96.597.99999227,577
04 Jan 201896.5+3.00+3.21%93.49999296.5107,666
03 Jan 201893.499992+3.50+3.89%89.99999293.49999299,571
02 Jan 201889.9999920.000.00%89.99999289.999992177,927
29 Dec 201789.9999920.000.00%89.99999289.9999921,200
28 Dec 201789.999992+2.50+2.86%87.589.99999282,871
27 Dec 201787.5-8.50-8.85%87.59658,151
22 Dec 2017960.000.00%96965,868
21 Dec 201796-1.50-1.54%9697.49999219,191
20 Dec 201797.499992-0.50-0.51%97.49999297.9999929,565
19 Dec 201797.999992+1.00+1.03%9797.99999230,918
18 Dec 2017970.000.00%979781,696
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 Week99103.599102.355111k150k49k22.02%
1 Month97.5103.587.595.79371k178k57k3.53.59%
3 Months127131.587.5102.8343775774k58k-26-20.47%
6 Months139.5154.587.5119.7942775774k58k-38.5-27.60%
1 Year114167.587.5131.38100774k69k-13-11.40%
3 Years41167.540.593.214403M93k60146.34%
5 Years26.75167.525.582.709603M71k74.25277.57%
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:20180118 16:14:11