Empresaria Group plc (EMR.L) LSE

40.00

-1(-2.44%)

Updated at August 19 08:15AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202521.525252521.5400
July 23, 202521.525252521.53,724
July 22, 202521.3125252521.3119,337
July 21, 20253025253021.3184,653
July 18, 202525252525250
July 17, 202523.525252523.54,946
July 16, 202525252525250
July 15, 202524.75252527.4922.9544,094
July 14, 202522.9522.522.522.9522.58,374
July 11, 202522.8822.522.522.8822.535,196
July 10, 202522.8522.522.524.7522.513,111
July 09, 20252522.522.52522.520
July 08, 202523.1522.522.526.4322.5159,025
July 07, 20253026.526.53023.1531,300
July 04, 202525.1526.226.228.492577,882
July 03, 202525.1527.527.527.525117,000
July 02, 202525.327.527.53025.1572,957
July 01, 202522.2426262622.248,337
June 30, 202526262626260
June 27, 202522.2426262622.2425,000
June 26, 202526.4262626.422.2425,127
June 25, 202522262628223,564
June 24, 202522.1626262622.1659,504
June 23, 20253226263222.22,704
June 20, 20253222.3522.353222.357,304
June 19, 202527272727270
June 18, 202523.427272723.420,000
June 17, 2025222727272229,275
June 16, 202528.9272728.924.1647,128
June 13, 202523.4262628.923.411,000
June 12, 202527272727270
June 11, 202523.3827272723.383,534
June 10, 202525.126262623.3514,410
June 09, 20253027.527.5322539,472
June 06, 202526.2528.528.5322520,098
June 05, 202526.3530303026.3520,000
June 04, 202530303030300
June 03, 20253530303526.352,282
June 02, 202530303030300
May 30, 202526.3530303026.3521,538
May 29, 202526.3530303026.356,664
May 28, 202526.2530303026.253,408
May 27, 202526.130303026.153,313
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved