Empresaria Group Plc Historical Data - EMR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Empresaria Group Plc (EMR)
Empresaria Group Plc (EMR) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.5	7.04225352113	35.5	38	35.5	73372	36.55381959	DE
4	1.5	4.1095890411	36.5	38	35.5	36636	35.9653058	DE
12	3.5	10.1449275362	34.5	38	34.5	24850	36.11818627	DE
26	-2	-5	40	40	31.5	38849	34.65002016	DE
52	-25	-39.6825396825	63	63	31.5	31741	39.00976113	DE
156	-26.5	-41.0852713178	64.5	93	31.5	26711	61.81801486	DE
260	-34.5	-47.5862068966	72.5	93	29.5	32624	57.44957072	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	38	0	0.00	38	38	38	10154
1714062600	38	0	0.00	38	38	38	0
1713976200	38	0	0.00	38	38	38	1231
1713889800	38	0.5	1.33	37.5	38	37.5	0
1713803400	37.5	1	2.74	36.5	37.5	36.5	10000
1713544200	36.5	1	2.82	35.5	36.5	35.5	208884
1713457800	35.5	0	0.00	35.5	35.5	35.5	0
1713371400	35.5	0	0.00	35.5	35.5	35.5	5000
1713285000	35.5	0	0.00	35.5	35.5	35.5	1632
1713198600	35.5	0	0.00	35.5	35.5	35.5	0
1712939400	35.5	0	0.00	35.5	35.5	35.5	56216
1712853000	35.5	0	0.00	35.5	35.5	35.5	120000
1712766600	35.5	0	0.00	35.5	35.5	35.5	30048
1712680200	35.5	-0.5	-1.39	35.5	35.5	35.5	12154
1712593800	36	0.5	1.41	35.5	36	35.5	4207
1712334600	35.5	-1	-2.74	36.5	36.5	35.5	58943
1712248200	36.5	0	0.00	36.5	36.5	36.5	2
1712161800	36.5	0	0.00	36.5	36.5	36.5	1307
1712075400	36.5	0	0.00	36.5	36.5	36.5	3286
1711647000	36.5	0	0.00	36.5	36.5	36.5	53407
1711560600	36.5	0	0.00	36.5	36.5	36.5	41502
1711474200	36.5	0	0.00	36.5	36.5	36.5	702
1711387800	36.5	0	0.00	36.5	36.5	36.5	7987
1711128600	36.5	0	0.00	36.5	36.5	36.5	3285
1711042200	36.5	0	0.00	36.5	37.5	36.5	15763
1710955800	36.5	0	0.00	36.5	37.5	36.5	718
1710869400	36.5	0	0.00	36.5	37.5	36.5	12142
1710783000	36.5	0	0.00	36.5	37.5	36.5	3944
1710523800	36.5	0	0.00	36.5	37.5	36.5	3203
1710437400	36.5	0	0.00	36.5	37.5	36.5	0
1710351000	36.5	0	0.00	36.5	37.5	36.5	0
1710264600	36.5	0	0.00	36.5	37.5	36.5	0
1710178200	36.5	0	0.00	36.5	37.5	36.5	98534
1709919000	36.5	0	0.00	36.5	37.5	36.5	500
1709832600	36.5	0	0.00	36.5	37.5	36.5	19450
1709746200	36.5	0	0.00	36.5	37.5	36.5	0
1709659800	36.5	-0.5	-1.35	36.5	37.5	36.5	5000
1709573400	37	0.5	1.37	36.5	37.5	36.5	47270
1709314200	36.5	0	0.00	36.5	37.5	36.5	15000
1709227800	36.5	0	0.00	36.5	37.5	36.5	0
1709141400	36.5	0	0.00	36.5	37.5	36.5	0
1709055000	36.5	0	0.00	36.5	37.5	36.5	100
1708968600	36.5	0	0.00	36.5	37.5	36.5	0
1708709400	36.5	0	0.00	36.5	37.5	36.5	5689
1708623000	36.5	0	0.00	36.5	37.5	36.5	20554
1708536600	36.5	0	0.00	36.5	37.5	36.5	57
1708450200	36.5	0	0.00	36.5	37.5	36.5	0
1708363800	36.5	0	0.00	36.5	37.5	36.5	7921
1708104600	36.5	-0.5	-1.35	36.5	37.5	36.5	6606
1708018200	37	1	2.78	36	37	36	24715
1707931800	36	0	0.00	36	36	36	110471
1707845400	36	0	0.00	36	36	36	10228
1707759000	36	1.5	4.35	34.5	36	34.5	8430
1707499800	34.5	0	0.00	34.5	35	34.5	5000
1707413400	34.5	0	0.00	34.5	34.5	34.5	20707
1707327000	34.5	0	0.00	34.5	34.5	34.5	0
1707240600	34.5	0	0.00	34.5	34.5	34.5	25623
1707154200	34.5	0	0.00	34.5	34.5	34.5	6000
1706895000	34.5	0	0.00	34.5	34.5	34.5	0
1706808600	34.5	-1.5	-4.17	34.5	34.5	34.5	2812
1706722200	36	0.5	1.41	34	36	34	13228
1706635800	35.5	0	0.00	34	35.5	34	0
1706549400	35.5	0	0.00	34	35.5	34	2039

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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