EMR

Empresaria Historical Data - EMR

Stock Name Stock Symbol Market Stock Type
Empresaria Group Plc EMR London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 60.50 02:00:00
Open Price Low Price High Price Close Price Previous Close
60.50 60.50 60.50 60.50
more quote information »
Industry Sector
SUPPORT SERVICES

EMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.0060.5060.0060.0638,2810.500.83%
1 Month61.5061.5060.0060.2613,416-1.00-1.63%
3 Months68.5069.0060.0063.4813,710-8.00-11.68%
6 Months83.0083.0060.0074.1720,390-22.50-27.11%
1 Year81.0093.0060.0081.1326,011-20.50-25.31%
3 Years68.5093.0029.5059.2632,963-8.00-11.68%
5 Years152.50152.5029.5077.8249,727-92.00-60.33%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 60.50 0.50 0.83% 60.00 60.50 60.00 24,002
Aug 08 2022 60.00 0.00 0.0% 60.00 60.00 60.00 14,000
Aug 05 2022 60.00 0.00 0.0% 60.00 60.00 60.00 15,266
Aug 04 2022 60.00 0.00 0.0% 60.00 60.00 60.00 134,138
Aug 03 2022 60.00 0.00 0.0% 60.00 60.00 60.00 4,000
Aug 02 2022 60.00 0.00 0.0% 60.00 60.00 60.00 500
Aug 01 2022 60.00 0.00 0.0% 60.00 60.00 60.00 0.00
Jul 29 2022 60.00 -1.50 -2.44% 61.50 61.50 60.00 3,250
Jul 28 2022 61.50 0.50 0.82% 61.50 61.50 61.50 6,263
Jul 27 2022 61.00 0.00 0.0% 61.00 61.00 61.00 2
Jul 26 2022 61.00 0.00 0.0% 61.00 61.00 61.00 4,117
Jul 25 2022 61.00 0.00 0.0% 61.00 61.00 61.00 22,569
Jul 22 2022 61.00 0.00 0.0% 61.00 61.00 61.00 255
Jul 21 2022 61.00 0.00 0.0% 61.00 61.00 61.00 0.00
Jul 20 2022 61.00 0.00 0.0% 61.00 61.00 61.00 3
Jul 19 2022 61.00 0.00 0.0% 61.00 61.00 61.00 7,500
Jul 18 2022 61.00 0.00 0.0% 61.00 61.00 61.00 1
Jul 15 2022 61.00 -0.50 -0.81% 61.50 61.50 61.00 3,696
Jul 14 2022 61.50 0.00 0.0% 61.50 61.50 61.50 1,915
Jul 13 2022 61.50 0.00 0.0% 61.50 61.50 61.50 5
Jul 12 2022 61.50 0.00 0.0% 61.50 61.50 61.50 0.00
Jul 11 2022 61.50 0.00 0.0% 61.50 61.50 61.50 57,429
See More Historical Prices »
Your Recent History
LSE
EMR
Empresaria
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220810 11:45:47