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
19/03/2019 72.50 73.00 71.00 72.50 54,400
18/03/2019 72.50 74.00 71.30 72.50 58,039
14/03/2019 70.50 74.00 70.50 72.50 31,617
13/03/2019 70.50 73.00 69.20 70.50 94,366
12/03/2019 68.00 68.00 66.00 68.00 5,000
11/03/2019 68.50 68.50 66.00 68.00 7,750
08/03/2019 68.50 68.50 66.00 68.50 1,777
06/03/2019 68.50 68.50 66.25 68.50 750
05/03/2019 68.50 68.50 66.25 68.50 1,000
04/03/2019 70.00 70.25 68.00 68.50 13,661
01/03/2019 72.50 72.50 69.25 70.00 24,038
28/02/2019 72.50 72.50 70.00 72.50 20,448
27/02/2019 73.00 73.00 71.00 72.50 10,000
21/02/2019 71.50 73.00 71.00 73.00 11,873
20/02/2019 71.50 71.50 70.00 71.50 24,500
19/02/2019 71.50 71.50 70.00 71.50 30,000
18/02/2019 71.50 71.50 70.00 71.50 10,400
15/02/2019 71.50 73.00 71.50 71.50 1,081
13/02/2019 71.50 71.50 70.00 71.50 1,534
12/02/2019 72.50 72.50 70.00 71.50 39,504
08/02/2019 72.50 72.50 70.00 72.50 1,739
07/02/2019 72.50 72.50 70.00 72.50 28,388
05/02/2019 70.00 74.00 70.00 72.50 26,082
04/02/2019 67.00 69.50 67.00 69.00 30,710
31/01/2019 67.00 69.00 66.00 67.00 689,282
30/01/2019 66.50 68.75 66.00 67.00 8,354
28/01/2019 66.50 68.50 65.11 66.50 13,770
25/01/2019 66.50 68.50 66.50 66.50 6,500
23/01/2019 66.50 68.75 64.25 66.50 23,500
22/01/2019 67.00 67.00 66.48 67.00 433

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