livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Empresaria Group - (EMR) share price history


Empresaria Group share priceEMR share price tradesEMR Fundamentals watchlistADD to watchlist
Empresaria Group - (EMR) share price history
Date Open High Low Close Volume
15/07/2019 68.50 70.00 67.15 68.50 18,029
12/07/2019 68.50 68.50 67.15 68.50 420
09/07/2019 68.50 68.50 67.15 68.50 3,000
05/07/2019 68.50 69.85 68.50 68.50 20,339
04/07/2019 69.50 70.97 67.00 68.50 8,000
02/07/2019 69.50 69.50 67.00 69.50 11,776
01/07/2019 73.50 73.50 67.00 69.50 39,540
27/06/2019 74.00 74.00 72.00 73.50 160,700
26/06/2019 74.00 74.00 73.00 74.00 9,558
25/06/2019 74.50 75.75 71.50 74.00 23,306
24/06/2019 75.00 75.00 74.00 74.50 4,062
21/06/2019 75.00 75.00 74.02 75.00 2,187
20/06/2019 75.00 75.00 74.00 75.00 10,962
19/06/2019 75.00 75.00 74.00 75.00 162,500
18/06/2019 75.00 75.50 74.02 75.00 16,694
14/06/2019 75.00 75.00 74.02 75.00 2,841
12/06/2019 75.00 75.70 75.00 75.00 1,052
10/06/2019 75.00 75.00 74.40 75.00 16,200
06/06/2019 75.00 75.70 74.75 75.00 3,833
05/06/2019 75.00 75.70 74.75 75.00 938
04/06/2019 75.00 75.70 75.00 75.00 1,099
03/06/2019 75.00 75.70 75.00 75.00 8,470
31/05/2019 75.00 75.75 74.75 75.00 4,488
28/05/2019 75.00 75.75 74.75 75.00 5,903
24/05/2019 75.00 75.75 74.75 75.00 10,746
23/05/2019 75.00 75.00 74.66 75.00 6,500
22/05/2019 75.00 76.00 74.50 75.00 2,425,000
21/05/2019 75.00 75.00 74.66 75.00 59,420
20/05/2019 75.00 75.00 75.00 75.00 25,000
17/05/2019 75.00 75.90 74.65 75.00 33,336

Empresaria Group - (EMR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices