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
05/08/2022 60.00 60.00 58.25 60.00 15,266
04/08/2022 60.00 60.00 58.25 60.00 159,138
03/08/2022 60.00 60.00 58.50 60.00 4,000
02/08/2022 60.00 60.89 60.00 60.00 500
01/08/2022 60.00 60.00 60.00 60.00 3,250
29/07/2022 60.00 60.00 60.00 60.00 3,250
28/07/2022 61.50 61.50 60.00 61.50 6,263
27/07/2022 61.00 61.80 61.00 61.00 4,108
26/07/2022 61.00 61.80 61.00 61.00 4,108
25/07/2022 61.00 61.00 61.00 61.00 22,567
22/07/2022 61.00 61.00 61.00 61.00 250
21/07/2022 61.00 61.00 61.00 61.00 7,500
20/07/2022 61.00 61.00 61.00 61.00 7,500
19/07/2022 61.00 61.00 61.00 61.00 7,500
18/07/2022 61.00 61.00 60.25 61.00 3,696
15/07/2022 61.00 61.00 60.25 61.00 3,696
14/07/2022 61.50 61.50 60.00 61.50 1,915
13/07/2022 61.50 62.00 60.38 61.50 57,428
12/07/2022 61.50 62.00 60.38 61.50 57,428
11/07/2022 61.50 62.00 60.38 61.50 57,428
08/07/2022 61.50 62.24 60.50 61.50 4,000
07/07/2022 61.50 62.24 61.50 61.50 9,530
06/07/2022 62.24 62.24 61.50 61.50 9,530
05/07/2022 63.00 63.00 63.00 63.00 3,000
04/07/2022 64.50 65.00 63.00 64.50 0
01/07/2022 64.50 65.00 63.00 64.50 8,217
30/06/2022 65.00 65.00 63.00 64.50 8,217
29/06/2022 66.00 66.00 66.00 66.00 2,500
28/06/2022 66.50 66.50 66.50 66.50 30
27/06/2022 66.50 66.50 65.31 66.50 10,000

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

Sponsored Adverts