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
11/10/2019 47.00 49.00 45.65 47.00 10,650
10/10/2019 49.50 49.50 45.00 47.00 40,352
09/10/2019 49.50 49.50 47.00 49.50 600
08/10/2019 50.50 50.50 47.00 49.50 5,141
07/10/2019 51.50 51.50 49.36 50.50 27,517
04/10/2019 52.00 52.50 51.00 51.50 6,959
03/10/2019 53.00 53.00 52.00 52.00 14,500
02/10/2019 54.00 54.85 52.00 54.00 16,017
01/10/2019 54.50 55.00 53.00 54.00 21,818
30/09/2019 56.50 56.50 53.03 54.50 19,815
27/09/2019 57.00 57.00 56.00 56.50 8,567
26/09/2019 58.00 58.00 56.00 57.00 18,651
25/09/2019 61.00 61.00 55.50 58.00 29,702
24/09/2019 62.00 62.00 60.00 61.00 26,002
23/09/2019 62.00 62.50 60.00 62.00 16,587
20/09/2019 62.00 62.00 60.00 62.00 10,702
19/09/2019 62.00 63.00 62.00 62.00 4,743
18/09/2019 62.50 62.50 60.00 62.00 4,958
16/09/2019 63.50 65.00 62.00 63.50 7,153
11/09/2019 63.50 63.50 62.00 63.50 3,596
10/09/2019 63.50 65.50 61.75 63.50 10,482
09/09/2019 63.00 66.00 61.60 63.50 16,940
04/09/2019 62.00 62.00 61.00 62.00 7,000
02/09/2019 62.50 63.85 61.00 62.00 16,238
30/08/2019 62.50 62.50 61.45 62.50 2,707
29/08/2019 62.50 62.50 61.00 62.50 2,000
28/08/2019 62.50 62.50 61.00 62.50 2,000
27/08/2019 63.00 63.00 61.00 62.50 7,063
23/08/2019 63.00 63.00 61.20 63.00 2,152
22/08/2019 62.50 63.00 62.50 63.00 0

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