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
17/05/2019 75.00 75.90 74.65 75.00 33,336
16/05/2019 75.00 75.00 74.65 75.00 24,313
15/05/2019 75.00 75.00 75.00 75.00 40,077
14/05/2019 75.00 75.05 74.50 75.00 32,317
13/05/2019 75.00 75.01 75.00 75.00 19,813
09/05/2019 75.00 75.00 75.00 75.00 2,689
08/05/2019 74.00 76.00 73.60 75.00 14,500
07/05/2019 74.00 75.96 73.51 74.00 6,613
03/05/2019 72.50 74.00 72.50 74.00 39,500
01/05/2019 72.50 73.97 71.25 72.50 61,251
30/04/2019 72.50 73.75 72.50 72.50 8,500
29/04/2019 72.50 72.50 71.15 72.50 15,799
24/04/2019 72.50 72.95 71.15 72.50 25,608
17/04/2019 72.50 72.50 72.05 72.50 1,000
16/04/2019 72.50 72.95 72.50 72.50 3,500
15/04/2019 72.50 72.50 71.15 72.50 10,409
12/04/2019 73.00 73.00 71.00 72.50 12,916
10/04/2019 72.50 73.00 71.15 72.50 9,142
09/04/2019 72.50 73.00 71.00 72.50 11,196
08/04/2019 72.00 73.00 71.15 72.50 11,352
04/04/2019 72.50 72.50 71.00 72.50 3,199
03/04/2019 72.50 72.50 72.14 72.50 100
02/04/2019 72.50 72.50 72.14 72.50 2,564
29/03/2019 72.50 72.50 72.10 72.50 20,787
28/03/2019 72.50 72.50 72.10 72.50 6,188
27/03/2019 72.50 72.50 72.50 72.50 4,864
25/03/2019 72.50 72.50 72.10 72.50 10,765
22/03/2019 72.50 72.50 72.50 72.50 15,000
21/03/2019 72.50 72.50 71.40 72.50 12,555
20/03/2019 72.50 72.50 71.40 72.50 8,261

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