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
25/09/2020 43.00 43.00 42.55 43.00 76,690
23/09/2020 42.55 42.55 42.55 42.55 10,000
22/09/2020 43.00 44.00 42.55 43.00 34,500
21/09/2020 42.55 44.00 42.55 43.00 34,500
18/09/2020 42.50 42.50 42.50 42.50 12,204
17/09/2020 42.00 42.00 42.00 42.00 0
16/09/2020 42.00 42.00 42.00 42.00 1,309
15/09/2020 42.00 42.00 42.00 42.00 1,309
14/09/2020 42.25 42.25 42.25 42.25 8,700
11/09/2020 41.25 41.25 41.25 41.25 2,451
10/09/2020 41.25 41.25 41.25 41.25 1,884
09/09/2020 41.98 43.00 41.98 41.98 56,000
08/09/2020 41.98 43.00 41.98 41.98 56,000
07/09/2020 40.66 40.66 40.66 40.66 10,000
04/09/2020 40.00 40.00 40.00 40.00 12,150
03/09/2020 40.00 40.00 40.00 40.00 12,150
02/09/2020 40.75 40.75 40.50 40.75 8,977
01/09/2020 40.75 40.75 40.50 40.75 8,977
28/08/2020 41.00 41.00 41.00 41.00 500
27/08/2020 42.00 42.00 42.00 42.00 50,000
26/08/2020 40.61 40.61 40.61 40.61 20,000
25/08/2020 40.61 40.61 40.61 40.61 2,631
24/08/2020 41.25 41.25 41.25 41.25 10,061
21/08/2020 41.25 41.25 41.25 41.25 9,920
20/08/2020 40.51 40.51 40.51 40.51 3,988
19/08/2020 40.50 40.50 40.50 40.50 0
18/08/2020 40.50 40.50 40.50 40.50 0
17/08/2020 40.50 40.50 40.50 40.50 1,285
14/08/2020 41.00 41.00 40.00 41.00 57,388
13/08/2020 40.50 41.05 40.00 41.00 23,163

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