Empresaria Group plc (EMR)
GBX 22.5
(-7.02%)
GBX 22.5
(-7.02%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Aug, 2025 | 38.5 | 42.0 | 37.0 | 41.0 | 76.08 Thousand |
| 11 Aug, 2025 | 40.5 | 41.0 | 35.0 | 38.5 | 192.81 Thousand |
| 08 Aug, 2025 | 43.0 | 43.0 | 40.0 | 41.0 | 253.1 Thousand |
| 07 Aug, 2025 | 45.0 | 45.0 | 42.2 | 44.0 | 53.69 Thousand |
| 06 Aug, 2025 | 46.0 | 48.0 | 43.0 | 45.5 | 3058.00 |
| 05 Aug, 2025 | 46.0 | 48.0 | 43.0 | 46.0 | 4605.00 |
| 04 Aug, 2025 | 46.0 | 48.0 | 43.0 | 46.0 | 17.28 Thousand |
| 01 Aug, 2025 | 46.0 | 48.0 | 43.2 | 43.2 | 88.87 Thousand |
| 31 Jul, 2025 | 42.5 | 50.0 | 42.4 | 43.0 | 396.89 Thousand |
| 30 Jul, 2025 | 25.0 | 27.4 | 25.0 | 25.0 | 21.00 |
EMVC
ENET
ENOG
EMG
EMH
EML