Empresaria Group plc (EMR.L) LSE

22.50

-3.5(-13.46%)

Updated at December 04 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202522.522.522.522.522.52,618
December 03, 20252622.522.52622.52,618
December 02, 2025262626262437,500
December 01, 2025262626262425,042
November 28, 20252626262626184,688
November 27, 20252626262626184,688
November 26, 20252626262824.6615,384
November 25, 20252626262624133
November 24, 20252626262824.6656,823
November 21, 2025262626262663,616
November 20, 20252626262624.664,544
November 19, 202526262626261,988
November 18, 20252626262824211
November 17, 20252626262824.667,653
November 14, 202526262626261.01M
November 13, 20252626262624.691,838
November 12, 20252626262624370
November 11, 202526262626246,939
November 10, 202526262627.942421
November 07, 2025262626262427,525
November 06, 2025262626262520,000
November 05, 202527262630242,607
November 04, 20252727272724.343,742
November 03, 202527272730241,061
October 31, 20252525252525335,328
October 30, 2025252525252324,102
October 29, 2025252525272311,295
October 28, 202525252526.9823.557,433
October 27, 20252523.523.52723.523,666
October 24, 202525252527231,079
October 23, 202532.5252532.522114,759
October 22, 202536.533.233.236.53145,501
October 21, 202536.536.536.53933.413,129
October 20, 202536.536.536.536.534.510,478
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved