Empresaria Group plc (EMR.L) LSE

36.50

+3(+8.96%)

Updated at October 20 11:56AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253133.533.5363141,934
October 16, 202534.533.533.5383144,181
October 15, 202534.534.534.5373215,082
October 14, 202534.534.534.537325,707
October 13, 202534.534.534.536.932.755,052
October 10, 20253634.534.5393227,739
October 09, 202536363639338,436
October 08, 20253638.438.4393311,026
October 07, 202534363636.9338,540
October 06, 2025333434353361,216
October 03, 202532.532.532.533.2532.55,990
October 02, 202532.532.532.5333060,044
October 01, 202532.532.532.532.5306,585
September 30, 202532.532.532.532.53023,075
September 29, 20253232.532.533.729.3635,326
September 26, 202531.53232322814,874
September 25, 20252931.531.5322622,708
September 24, 20252929292929147,476
September 23, 20252929293226.314,121
September 22, 202527.529.229.2302616,198
September 19, 202527.527.527.5302510,661
September 18, 202525.6327.527.527.525.6319,421
September 17, 202527.526.526.52926.03106,101
September 16, 202526.12626292643,685
September 15, 20252626.526.52725176,539
September 12, 202528.526262925.0658,161
September 11, 202538.428.528.538.42894,570
September 10, 202538.538.538.538.53728,000
September 09, 202538.538.538.5403761,328
September 08, 202538.538.538.54037.1836,318
September 05, 202538.538.538.538.537.711,324
September 04, 202538.538.538.538.537.7113,562
September 03, 202538.538.538.538.537.713,882
September 02, 202538.538.538.538.537.7138,294
September 01, 202538.538.538.538.538.50
August 29, 20253738.538.538.5374
August 28, 202537.6138.538.54037.61598
August 27, 202539.738.538.539.973742,274
August 26, 202540.2141414240105,139
August 22, 202540414141.94058,794
August 21, 2025404141414017
August 20, 2025404141414019,811
August 19, 202540414141.35403,060
August 18, 202540.1414141.4840.162,912
August 15, 20254041414240825
August 14, 2025404141424042,430
August 13, 2025404141424011,151
August 12, 2025404141423795,955
August 11, 20254038.538.54135192,809
August 08, 2025434141434048,106
August 07, 20254544444542.23,716
August 06, 20254445.545.548433,058
August 05, 202543464648434,605
August 04, 2025434646484317,287
August 01, 202545.1143.243.24843.288,870
July 31, 20254943435042.4397,890
July 30, 202527.4252527.42542
July 29, 202521.5525253021.553,182
July 28, 202527.4252527.42518
July 25, 202521.5525252521.551,896
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved