EMR

Empresaria Historical Data - EMR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
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% 83.50 02:00:00
Open Price Low Price High Price Close Price Previous Close
83.50 83.50 83.50 83.50 83.50
more quote information »
Industry Sector
SUPPORT SERVICES

EMR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.0083.5078.5081.4441,9361.501.83%
1 Month83.5083.5078.5081.7926,8360.000.0%
3 Months89.5089.5068.5080.1326,915-6.00-6.7%
6 Months77.0093.0068.5084.8331,8926.508.44%
1 Year47.5093.0047.5074.7732,44436.0075.79%
3 Years67.0093.0029.5060.9838,79316.5024.63%
5 Years118.00167.5029.5088.5556,041-34.50-29.24%

EMR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 83.50 0.00 0.0% 83.50 83.50 83.50 20,629
Jan 20 2022 83.50 4.00 5.03% 79.50 83.50 79.50 104,412
Jan 19 2022 79.50 1.00 1.27% 79.50 79.50 79.50 1,250
Jan 18 2022 78.50 -3.50 -4.27% 82.00 82.00 78.50 77,366
Jan 17 2022 82.00 0.00 0.0% 82.00 82.00 82.00 9,123
Jan 14 2022 82.00 0.00 0.0% 82.00 82.00 82.00 17,530
Jan 13 2022 82.00 0.00 0.0% 82.00 82.00 82.00 123,262
Jan 12 2022 82.00 0.00 0.0% 82.00 82.00 82.00 0.00
Jan 11 2022 82.00 -0.50 -0.61% 82.50 82.50 82.00 5,850
Jan 10 2022 82.50 0.00 0.0% 82.50 82.50 82.50 2,143
Jan 07 2022 82.50 0.00 0.0% 82.50 82.50 82.50 0.00
Jan 06 2022 82.50 0.00 0.0% 82.50 82.50 82.50 50
Jan 05 2022 82.50 0.00 0.0% 82.50 82.50 82.50 18,103
Jan 04 2022 82.50 0.00 0.0% 82.50 82.50 82.50 14,000
Dec 31 2021 82.50 0.00 0.0% 82.50 82.50 82.50 2,500
Dec 30 2021 82.50 0.00 0.0% 82.50 82.50 82.50 7,256
Dec 29 2021 82.50 0.00 0.0% 82.50 82.50 82.50 11,190
Dec 24 2021 82.50 -1.00 -1.2% 83.50 83.50 82.50 8,500
Dec 23 2021 83.50 0.00 0.0% 83.50 83.50 83.50 8,711
Dec 22 2021 83.50 6.00 7.74% 77.50 83.50 77.50 108,648
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.

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

P: V: D:20220122 18:14:01