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
  -1.50p -1.12% 132.50p 130.00p 135.00p 134.00p 132.00p 134.00p 12,423 11:16:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 270.4 7.9 9.6 13.8 64.95

Empresaria (EMR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2017134+6.00+4.69%12813487,445
15 Sep 2017128-5.00-3.76%12813394,466
14 Sep 2017133-2.00-1.48%13313551,269
13 Sep 2017135-2.00-1.46%135137147,652
12 Sep 20171370.000.00%13713745,412
11 Sep 20171370.000.00%13713787,398
08 Sep 20171370.000.00%13713764,489
07 Sep 20171370.000.00%13713715,204
06 Sep 2017137+0.50+0.37%136.513732,528
05 Sep 2017136.50.000.00%136.5136.558,532
04 Sep 2017136.50.000.00%136.5136.569,903
01 Sep 2017136.50.000.00%136.5136.516,454
31 Aug 2017136.50.000.00%136.5136.517,377
30 Aug 2017136.5+1.00+0.74%135.5136.525,018
29 Aug 2017135.50.000.00%135.5135.524,644
25 Aug 2017135.50.000.00%135.5135.5228,291
24 Aug 2017135.50.000.00%135.5135.563,461
23 Aug 2017135.5+2.50+1.88%133135.599,951
22 Aug 2017133-8.50-6.01%132.5145.5143,446
21 Aug 2017141.50.000.00%141.5141.560,890
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 Week137137128133.216045k148k85k-4.5-3.28%
1 Month145.5145.5128134.884215k228k72k-13-8.93%
3 Months157157128141.07921k228k52k-24.5-15.61%
6 Months129167.5118.5142.87980492k63k3.52.71%
1 Year107.5167.590.5128.998401M72k2523.26%
3 Years55.25167.53989.028403M92k77.25139.82%
5 Years23.5167.519.580.290203M68k109463.83%
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:20170919 11:52:35