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
24/01/2020 55.55 56.50 55.55 56.50 6,000
23/01/2020 56.50 56.50 56.50 56.50 0
22/01/2020 56.50 56.50 56.50 56.50 0
21/01/2020 58.25 58.25 56.50 56.50 19,380
20/01/2020 58.00 59.50 58.00 59.50 2,481
17/01/2020 58.00 59.50 58.00 59.50 16,133
16/01/2020 58.11 59.50 58.11 59.50 4,683
15/01/2020 59.00 60.50 59.00 60.50 4,880
14/01/2020 59.00 60.50 59.00 60.50 2,034
13/01/2020 61.45 61.45 59.00 60.50 4,136
10/01/2020 59.00 61.00 59.00 61.00 5,635
07/01/2020 60.55 61.50 60.00 61.50 11,212
06/01/2020 60.65 62.00 60.65 62.00 10,038
03/01/2020 60.65 62.00 60.65 62.00 1,588
02/01/2020 62.90 62.90 62.00 62.00 5,000
31/12/2019 62.00 62.00 62.00 62.00 0
30/12/2019 60.00 62.00 60.00 62.00 2,189
27/12/2019 62.00 62.00 62.00 62.00 0
24/12/2019 60.00 62.00 60.00 62.00 1,000
23/12/2019 62.90 62.90 62.00 62.00 400
20/12/2019 62.99 62.99 62.00 62.00 1,500
19/12/2019 62.00 62.00 62.00 62.00 0
18/12/2019 61.57 64.00 60.55 62.00 63,483
17/12/2019 61.55 62.50 61.55 62.50 3,146
16/12/2019 61.00 64.00 61.00 62.50 33,951
13/12/2019 59.55 60.00 59.55 60.00 6,999
12/12/2019 61.00 61.00 59.25 60.00 12,336
11/12/2019 58.15 60.50 58.15 60.00 45,736
10/12/2019 59.50 59.50 59.50 59.50 0
09/12/2019 57.00 60.00 57.00 59.50 66,520

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