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% 74.50p 72.00p 77.00p 74.50p 74.50p 74.50p 116,726 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 357.1 8.1 8.0 9.3 36.28

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Jul 201874.50.000.00%74.57524,116
18 Jul 201874.5+1.50+2.05%72.574.518,881
17 Jul 2018730.000.00%72.57316,674
16 Jul 2018730.000.00%7373.55,360
13 Jul 2018730.000.00%73733,428
12 Jul 2018730.000.00%7373.511,018
11 Jul 2018730.000.00%72.573.50
10 Jul 201873+2.00+2.82%71.573.226,735
09 Jul 2018710.000.00%7173.530,067
06 Jul 201871-0.50-0.70%7172.517,436
05 Jul 201871.5-0.50-0.69%71.573.53,000
04 Jul 2018720.000.00%7273.59,117
03 Jul 2018720.000.00%7273.53,839
02 Jul 201872-1.00-1.37%7273.528,914
29 Jun 201873-0.50-0.68%7373.54,790
28 Jun 201873.5-1.00-1.34%73.575.56,611
27 Jun 201874.5-3.50-4.49%74.58028,542
26 Jun 201878-0.50-0.64%7878.533,465
25 Jun 201878.50.000.00%78.578.54,031
22 Jun 201878.5+0.50+0.64%7878.53,151
21 Jun 2018780.000.00%7878.517,188
20 Jun 2018780.000.00%7878.54,382
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 Week737572.573.94213k117k14k1.52.05%
1 Month78807173.63073k117k15k-3.5-4.49%
3 Months828369.578.35642k508k46k-7.5-9.15%
6 Months101114.569.587.423210005M87k-26.5-26.24%
1 Year151.5154.569.5100.34907755M72k-77-50.83%
3 Years80.5167.564.25101.54087755M86k-6-7.45%
5 Years28167.52884.4501175M83k46.5166.07%
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:43 V: D:20180720 14:56:36