Dark

EMR
EMPRESARIA GROUP PLC
stock LSE

Inactive

Aug 2, 2024

38.50GBX0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	38.5000	38.5000	38.5000	38.5000	0.000%	0	0.000%
2024-08-01	38.5000	38.5000	38.5000	38.5000	0.000%	1	0.000%
2024-07-31	38.5000	38.5000	38.5000	38.5000	0.000%	118,777	0.000%
2024-07-30	38.5000	38.5000	38.5000	38.5000	0.000%	4,938	0.000%
2024-07-29	38.5000	38.5000	38.5000	38.5000	0.000%	0	0.000%
2024-07-26	37.0000	38.5000	37.0000	38.5000	+4.054%	54,691	0.000%
2024-07-25	39.0000	38.2000	37.0000	37.0000	-7.500%	9,879	+4.054%
2024-07-24	40.0000	40.0000	40.0000	40.0000	0.000%	55,706	-3.750%
2024-07-23	40.0000	40.0000	40.0000	40.0000	0.000%	1	-3.750%
2024-07-22	40.0000	40.0000	40.0000	40.0000	0.000%	2	-3.750%
2024-07-19	41.5000	41.5000	40.0000	40.0000	-1.235%	70,303	-3.750%
2024-07-18	40.5000	40.5000	40.5000	40.5000	0.000%	4,143	-4.938%
2024-07-17	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-07-16	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-07-15	40.5000	40.5000	40.5000	40.5000	0.000%	2,451	-4.938%
2024-07-10	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-07-09	40.5000	40.5000	40.5000	40.5000	0.000%	3,400	-4.938%
2024-07-08	40.5000	40.5000	40.5000	40.5000	0.000%	3,825	-4.938%
2024-07-05	40.5000	40.5000	40.5000	40.5000	0.000%	3,400	-4.938%
2024-07-04	40.5000	40.5000	40.5000	40.5000	0.000%	11,334	-4.938%
2024-07-03	40.5000	40.5000	40.5000	40.5000	0.000%	4	-4.938%
2024-07-02	40.5000	40.5000	40.5000	40.5000	0.000%	3,400	-4.938%
2024-07-01	40.5000	40.5000	40.5000	40.5000	0.000%	10,721	-4.938%
2024-06-28	40.5000	41.4000	40.5000	40.5000	0.000%	9,277	-4.938%
2024-06-27	40.5000	40.5000	40.5000	40.5000	0.000%	8,954	-4.938%
2024-06-26	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-06-25	40.5000	40.5000	40.5000	40.5000	0.000%	3,600	-4.938%
2024-06-24	40.5000	40.5000	40.5000	40.5000	0.000%	1,805	-4.938%
2024-06-21	40.5000	40.5000	40.5000	40.5000	0.000%	37,321	-4.938%
2024-06-20	40.5000	40.5000	40.5000	40.5000	0.000%	2,273	-4.938%
2024-06-19	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-06-18	40.5000	40.5000	40.5000	40.5000	0.000%	4,863	-4.938%
2024-06-17	40.5000	42.0000	40.5000	40.5000	0.000%	3,140	-4.938%
2024-06-14	40.5000	40.5000	40.5000	40.5000	0.000%	17,373	-4.938%
2024-06-13	40.5000	40.5000	40.5000	40.5000	0.000%	574	-4.938%
2024-06-12	40.5000	40.5000	40.5000	40.5000	0.000%	7,235	-4.938%
2024-06-11	40.5000	40.5000	40.5000	40.5000	0.000%	14,008	-4.938%
2024-06-10	40.5000	40.5000	40.5000	40.5000	0.000%	5,199	-4.938%
2024-06-07	40.5000	42.0000	40.5000	40.5000	0.000%	6,999	-4.938%
2024-06-06	40.5000	40.5000	40.5000	40.5000	0.000%	0	-4.938%
2024-06-05	38.5000	40.5000	38.5000	40.5000	+8.289%	36,000	-4.938%
2024-06-04	38.5000	37.4000	37.0000	37.4000	-2.857%	40,498	+2.941%
2024-06-03	38.5000	38.5000	38.5000	38.5000	0.000%	68,263	0.000%
2024-05-31	38.5000	38.5000	38.5000	38.5000	0.000%	6,271	0.000%
2024-05-30	38.5000	38.5000	38.5000	38.5000	-1.282%	89,882	0.000%
2024-05-29	39.0000	39.0000	39.0000	39.0000	0.000%	8,990	-1.282%
2024-05-28	39.0000	39.0000	39.0000	39.0000	0.000%	13,667	-1.282%
2024-05-24	39.0000	39.0000	39.0000	39.0000	0.000%	13,965	-1.282%
2024-05-23	39.0000	39.0000	39.0000	39.0000	-2.500%	28,313	-1.282%
2024-05-22	39.5000	40.0000	39.5000	40.0000	+1.266%	71,939	-3.750%
2024-05-21	39.5000	39.5000	39.5000	39.5000	0.000%	36,019	-2.532%
2024-05-20	39.5000	39.5000	39.5000	39.5000	0.000%	10,275	-2.532%
2024-05-17	39.5000	39.5000	39.5000	39.5000	0.000%	15,178	-2.532%
2024-05-16	39.5000	39.5000	39.5000	39.5000	0.000%	1,046	-2.532%
2024-05-15	39.5000	39.5000	39.5000	39.5000	0.000%	63	-2.532%
2024-05-14	39.5000	39.5000	39.5000	39.5000	0.000%	82	-2.532%
2024-05-13	39.5000	39.5000	39.5000	39.5000	0.000%	2,787	-2.532%
2024-05-10	40.0000	40.0000	39.5000	39.5000	-1.250%	3,000	-2.532%
2024-05-09	40.0000	40.6000	40.0000	40.0000	+2.564%	17,264	-3.750%
2024-05-08	38.0000	39.0000	38.0000	39.0000	+2.632%	43,928	-1.282%
2024-05-07	38.0000	38.0000	38.0000	38.0000	0.000%	9,815	+1.316%
2024-05-02	38.0000	38.0000	38.0000	38.0000	0.000%	3,427	+1.316%
2024-05-01	38.0000	38.0000	38.0000	38.0000	+10,310.959%	277	+1.316%
2024-03-22	0.3650	0.3650	0.3650	0.3650	0.000%	3,285	+10,447.945%
2024-03-21	0.3650	0.3700	0.3650	0.3650	0.000%	15,763	+10,447.945%
2024-03-20	0.3650	0.3650	0.3650	0.3650	0.000%	718	+10,447.945%
2024-03-19	0.3650	0.3700	0.3650	0.3650	0.000%	12,142	+10,447.945%
2024-03-18	0.3650	0.3650	0.3650	0.3650	0.000%	3,944	+10,447.945%
2024-03-15	0.3650	0.3650	0.3650	0.3650	0.000%	3,203	+10,447.945%
2024-03-14	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-03-13	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-03-12	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-03-11	0.3650	0.3650	0.3650	0.3650	0.000%	98,534	+10,447.945%
2024-03-08	0.3650	0.3650	0.3650	0.3650	0.000%	500	+10,447.945%
2024-03-07	0.3650	0.3650	0.3650	0.3650	0.000%	19,450	+10,447.945%
2024-03-06	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-03-05	0.3650	0.3650	0.3650	0.3650	-1.351%	5,000	+10,447.945%
2024-03-04	0.3650	0.3700	0.3650	0.3700	+1.370%	72,270	+10,305.405%
2024-03-01	0.3650	0.3650	0.3650	0.3650	0.000%	15,000	+10,447.945%
2024-02-29	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-02-28	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-02-27	0.3650	0.3650	0.3650	0.3650	0.000%	100	+10,447.945%
2024-02-26	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-02-23	0.3650	0.3650	0.3650	0.3650	0.000%	5,689	+10,447.945%
2024-02-22	0.3700	0.3700	0.3650	0.3650	0.000%	20,554	+10,447.945%
2024-02-21	0.3650	0.3650	0.3650	0.3650	0.000%	57	+10,447.945%
2024-02-20	0.3650	0.3650	0.3650	0.3650	0.000%	0	+10,447.945%
2024-02-19	0.3650	0.3650	0.3650	0.3650	0.000%	7,921	+10,447.945%
2024-02-16	0.3650	0.3700	0.3650	0.3650	-1.351%	6,606	+10,447.945%
2024-02-15	0.3600	0.3700	0.3600	0.3700	+2.778%	24,715	+10,305.405%
2024-02-14	0.3600	0.3600	0.3600	0.3600	0.000%	110,471	+10,594.444%
2024-02-13	0.3600	0.3600	0.3600	0.3600	0.000%	10,228	+10,594.444%
2024-02-12	0.3450	0.3600	0.3450	0.3600	+4.348%	8,430	+10,594.444%
2024-02-09	0.3450	0.3450	0.3450	0.3450	0.000%	5,000	+11,059.420%
2024-02-08	0.3450	0.3500	0.3450	0.3450	0.000%	20,707	+11,059.420%
2024-02-07	0.3450	0.3450	0.3450	0.3450	0.000%	0	+11,059.420%
2024-02-06	0.3450	0.3450	0.3450	0.3450	0.000%	25,623	+11,059.420%
2024-02-05	0.3450	0.3450	0.3450	0.3450	0.000%	6,000	+11,059.420%
2024-02-02	0.3450	0.3450	0.3450	0.3450	0.000%	0	+11,059.420%
2024-02-01	0.3450	0.3450	0.3450	0.3450	-4.167%	2,812	+11,059.420%
2024-01-31	0.3400	0.3600	0.3400	0.3600	+1.408%	13,228	+10,594.444%
2024-01-30	0.3400	0.3550	0.3400	0.3550	0.000%	0	+10,745.070%
2024-01-29	0.3400	0.3550	0.3400	0.3550	0.000%	2,039	+10,745.070%
2024-01-26	0.3400	0.3550	0.3400	0.3550	0.000%	13,942	+10,745.070%
2024-01-25	0.3400	0.3550	0.3400	0.3550	0.000%	35,295	+10,745.070%
2024-01-23	0.3400	0.3550	0.3400	0.3550	+4.412%	2	+10,745.070%
2024-01-22	0.3400	0.3400	0.3400	0.3400	-4.225%	18,226	+11,223.529%
2024-01-19	0.3400	0.3550	0.3400	0.3550	+4.412%	38,268	+10,745.070%
2024-01-18	0.3400	0.3400	0.3300	0.3400	0.000%	48	+11,223.529%
2024-01-17	0.3400	0.3400	0.3400	0.3400	0.000%	2	+11,223.529%
2024-01-16	0.3400	0.3400	0.3400	0.3400	0.000%	4,000	+11,223.529%
2024-01-15	0.3400	0.3400	0.3400	0.3400	0.000%	2,080	+11,223.529%
2024-01-12	0.3400	0.3400	0.3400	0.3400	0.000%	7,698	+11,223.529%
2024-01-11	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2024-01-10	0.3400	0.3400	0.3400	0.3400	0.000%	2,000	+11,223.529%
2024-01-09	0.3400	0.3400	0.3400	0.3400	0.000%	600	+11,223.529%
2024-01-08	0.3400	0.3400	0.3340	0.3400	0.000%	97,439	+11,223.529%
2024-01-05	0.3400	0.3400	0.3400	0.3400	0.000%	10,000	+11,223.529%
2024-01-04	0.3400	0.3400	0.3400	0.3400	0.000%	25,283	+11,223.529%
2024-01-03	0.3400	0.3400	0.3400	0.3400	0.000%	17,237	+11,223.529%
2024-01-02	0.3400	0.3400	0.3400	0.3400	0.000%	6,180	+11,223.529%
2023-12-29	0.3440	0.3440	0.3400	0.3400	-1.163%	38,240	+11,223.529%
2023-12-28	0.3400	0.3440	0.3440	0.3440	+1.176%	10,000	+11,091.860%
2023-12-27	0.3400	0.3400	0.3360	0.3400	0.000%	11,352	+11,223.529%
2023-12-22	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2023-12-21	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2023-12-20	0.3400	0.3400	0.3400	0.3400	0.000%	1,315	+11,223.529%
2023-12-19	0.3400	0.3440	0.3400	0.3400	0.000%	10,000	+11,223.529%
2023-12-18	0.3400	0.3400	0.3400	0.3400	0.000%	98,392	+11,223.529%
2023-12-15	0.3400	0.3440	0.3400	0.3400	0.000%	18,090	+11,223.529%
2023-12-14	0.3400	0.3480	0.3400	0.3400	0.000%	18,697	+11,223.529%
2023-12-13	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2023-12-12	0.3400	0.3400	0.3240	0.3400	0.000%	4,693	+11,223.529%
2023-12-11	0.3400	0.3400	0.3400	0.3400	0.000%	22,000	+11,223.529%
2023-12-08	0.3400	0.3400	0.3400	0.3400	0.000%	16,611	+11,223.529%
2023-12-07	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2023-12-06	0.3400	0.3400	0.3400	0.3400	0.000%	25,000	+11,223.529%
2023-12-05	0.3400	0.3400	0.3400	0.3400	0.000%	0	+11,223.529%
2023-12-04	0.3350	0.3400	0.3350	0.3400	+1.493%	27,919	+11,223.529%
2023-12-01	0.3350	0.3350	0.3350	0.3350	0.000%	0	+11,392.537%
2023-11-30	0.3350	0.3350	0.3350	0.3350	0.000%	2,273	+11,392.537%
2023-11-29	0.3350	0.3350	0.3350	0.3350	0.000%	1,312	+11,392.537%
2023-11-28	0.3350	0.3350	0.3350	0.3350	0.000%	12,408	+11,392.537%
2023-11-27	0.3300	0.3350	0.3300	0.3350	+1.515%	32,510	+11,392.537%
2023-11-24	0.3250	0.3350	0.3250	0.3300	+3.125%	1,258,248	+11,566.667%
2023-11-23	0.3200	0.3200	0.3200	0.3200	-3.030%	515	+11,931.250%
2023-11-22	0.3150	0.3300	0.3300	0.3300	+4.762%	35,000	+11,566.667%
2023-11-21	0.3250	0.3350	0.3150	0.3150	-21.250%	367,658	+12,122.222%
2023-11-20	0.4000	0.4000	0.4000	0.4000	0.000%	2,000	+9,525.000%
2023-11-17	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-16	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-15	0.4000	0.4000	0.4000	0.4000	0.000%	113	+9,525.000%
2023-11-14	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-13	0.4000	0.4000	0.4000	0.4000	0.000%	19	+9,525.000%
2023-11-10	0.4000	0.4000	0.4000	0.4000	0.000%	5,000	+9,525.000%
2023-11-09	0.4000	0.4000	0.4000	0.4000	0.000%	1,105	+9,525.000%
2023-11-08	0.4000	0.4000	0.4000	0.4000	0.000%	1,246	+9,525.000%
2023-11-07	0.4000	0.4000	0.4000	0.4000	0.000%	50,000	+9,525.000%
2023-11-06	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-03	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-02	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-11-01	0.4000	0.4000	0.4000	0.4000	0.000%	7,015	+9,525.000%
2023-10-31	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-10-30	0.4000	0.4000	0.4000	0.4000	0.000%	1,489	+9,525.000%
2023-10-27	0.4000	0.4000	0.4000	0.4000	0.000%	100,000	+9,525.000%
2023-10-26	0.4000	0.4000	0.4000	0.4000	0.000%	201,700	+9,525.000%
2023-10-25	0.4000	0.4000	0.4000	0.4000	0.000%	0	+9,525.000%
2023-10-24	0.4000	0.4000	0.4000	0.4000	0.000%	6,060	+9,525.000%
2023-10-23	0.4000	0.4000	0.4000	0.4000	0.000%	6,283	+9,525.000%
2023-10-20	0.4000	0.4000	0.4000	0.4000	0.000%	12,000	+9,525.000%
2023-10-19	0.4000	0.4000	0.4000	0.4000	0.000%	8,933	+9,525.000%
2023-10-18	0.4050	0.4050	0.4000	0.4000	-1.235%	1,524	+9,525.000%
2023-10-17	0.4050	0.4050	0.4050	0.4050	0.000%	9	+9,406.173%
2023-10-16	0.4050	0.4050	0.4050	0.4050	0.000%	179,015	+9,406.173%
2023-10-13	0.4050	0.4050	0.4050	0.4050	0.000%	71,773	+9,406.173%
2023-10-12	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-10-11	0.4050	0.4050	0.4050	0.4050	0.000%	938	+9,406.173%
2023-10-10	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-10-09	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-10-06	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-10-05	0.4050	0.4050	0.3900	0.4050	0.000%	4,799	+9,406.173%
2023-10-04	0.4050	0.4050	0.4050	0.4050	0.000%	50,000	+9,406.173%
2023-10-03	0.4050	0.4050	0.4050	0.4050	0.000%	79,385	+9,406.173%
2023-10-02	0.4050	0.4050	0.4050	0.4050	0.000%	765	+9,406.173%
2023-09-29	0.4050	0.4050	0.4050	0.4050	0.000%	18,600	+9,406.173%
2023-09-28	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-09-27	0.4050	0.4050	0.4050	0.4050	0.000%	50,941	+9,406.173%
2023-09-26	0.4050	0.4050	0.4050	0.4050	0.000%	26,649	+9,406.173%
2023-09-25	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-09-22	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-09-21	0.4050	0.4050	0.4050	0.4050	0.000%	13,750	+9,406.173%
2023-09-20	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-09-19	0.4050	0.4050	0.4050	0.4050	0.000%	3,063	+9,406.173%
2023-09-18	0.4050	0.4050	0.4050	0.4050	0.000%	5,000	+9,406.173%
2023-09-15	0.4050	0.4050	0.4050	0.4050	0.000%	30,651	+9,406.173%
2023-09-14	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-09-13	0.4050	0.4050	0.4050	0.4050	0.000%	27,849	+9,406.173%
2023-09-12	0.4050	0.4050	0.4050	0.4050	0.000%	1,223	+9,406.173%
2023-09-11	0.4050	0.4050	0.4050	0.4050	0.000%	17,000	+9,406.173%
2023-09-08	0.4050	0.4050	0.4050	0.4050	0.000%	350	+9,406.173%
2023-09-07	0.4050	0.4050	0.4050	0.4050	0.000%	17,847	+9,406.173%
2023-09-06	0.4050	0.4050	0.4050	0.4050	0.000%	30,769	+9,406.173%
2023-09-05	0.4050	0.4050	0.4050	0.4050	0.000%	40,470	+9,406.173%
2023-09-04	0.4050	0.4050	0.4050	0.4050	0.000%	42	+9,406.173%
2023-09-01	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-08-31	0.4050	0.4050	0.4050	0.4050	0.000%	0	+9,406.173%
2023-08-30	0.4050	0.4050	0.4050	0.4050	0.000%	36,396	+9,406.173%
2023-08-29	0.4050	0.4050	0.3700	0.4050	0.000%	335,000	+9,406.173%
2023-08-25	0.4050	0.4050	0.4050	0.4050	0.000%	5,000	+9,406.173%
2023-08-23	0.4050	0.4050	0.4050	0.4050	0.000%	12	+9,406.173%
2023-08-22	0.4050	0.4050	0.4050	0.4050	0.000%	26,282	+9,406.173%
2023-08-21	0.4050	0.4050	0.4050	0.4050	0.000%	5,499	+9,406.173%
2023-08-18	0.4050	0.4050	0.4050	0.4050	0.000%	29,066	+9,406.173%
2023-08-17	0.4050	0.4050	0.4050	0.4050	0.000%	56	+9,406.173%
2023-08-15	0.4050	0.4050	0.4050	0.4050	+2.532%	3,901	+9,406.173%
2023-08-14	0.3950	0.3950	0.3950	0.3950	0.000%	0	+9,646.835%
2023-08-11	0.3950	0.3950	0.3950	0.3950	0.000%	3,896	+9,646.835%
2023-08-10	0.3850	0.3950	0.3850	0.3950	+2.597%	35,614	+9,646.835%
2023-08-09	0.3850	0.3850	0.3850	0.3850	0.000%	7,587	+9,900.000%
2023-08-08	0.3850	0.3850	0.3850	0.3850	0.000%	0	+9,900.000%
2023-08-07	0.3850	0.3850	0.3850	0.3850	0.000%	9,252	+9,900.000%
2023-08-04	0.3850	0.3850	0.3850	0.3850	0.000%	0	+9,900.000%
2023-08-03	0.3850	0.3850	0.3850	0.3850	0.000%	2,197	+9,900.000%
2023-08-02	0.3850	0.3850	0.3850	0.3850	0.000%	0	+9,900.000%
2023-08-01	0.3850	0.3850	0.3850	0.3850	0.000%	219	+9,900.000%
2023-07-31	0.3850	0.3850	0.3850	0.3850	0.000%	20	+9,900.000%
2023-07-28	0.3850	0.3850	0.3850	0.3850	0.000%	650	+9,900.000%
2023-07-27	0.3800	0.3850	0.3750	0.3850	-25.962%	55,141	+9,900.000%
2023-07-26	0.5200	0.5200	0.5200	0.5200	0.000%	0	+7,303.846%
2023-07-25	0.5200	0.5200	0.5200	0.5200	+1.961%	0	+7,303.846%
2023-07-24	0.5150	0.5200	0.5100	0.5100	-1.923%	19,453	+7,449.020%
2023-07-21	0.5200	0.5200	0.5200	0.5200	0.000%	0	+7,303.846%
2023-07-20	0.5200	0.5200	0.5200	0.5200	0.000%	9,000	+7,303.846%
2023-07-19	0.5200	0.5200	0.5200	0.5200	0.000%	0	+7,303.846%
2023-07-18	0.5200	0.5200	0.5200	0.5200	+4.000%	1,784	+7,303.846%
2023-07-17	0.5250	0.5250	0.5000	0.5000	-4.762%	60,327	+7,600.000%
2023-07-14	0.5250	0.5250	0.5250	0.5250	0.000%	91,334	+7,233.333%
2023-07-13	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-07-12	0.5250	0.5250	0.5250	0.5250	0.000%	5,320	+7,233.333%
2023-07-11	0.5250	0.5250	0.5250	0.5250	0.000%	65	+7,233.333%
2023-07-10	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-07-07	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-07-06	0.5250	0.5250	0.5250	0.5250	0.000%	19	+7,233.333%
2023-07-05	0.5250	0.5250	0.5250	0.5250	0.000%	11,970	+7,233.333%
2023-07-04	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-07-03	0.5250	0.5250	0.5250	0.5250	0.000%	15,025	+7,233.333%
2023-06-30	0.5250	0.5250	0.5250	0.5250	0.000%	3,000	+7,233.333%
2023-06-29	0.5250	0.5250	0.5250	0.5250	0.000%	2,798	+7,233.333%
2023-06-28	0.5250	0.5250	0.5250	0.5250	0.000%	6,000	+7,233.333%
2023-06-27	0.5250	0.5250	0.5250	0.5250	0.000%	3,931	+7,233.333%
2023-06-26	0.5250	0.5250	0.5250	0.5250	0.000%	3,004	+7,233.333%
2023-06-23	0.5250	0.5250	0.5250	0.5250	0.000%	2,913	+7,233.333%
2023-06-22	0.5250	0.5250	0.5250	0.5250	0.000%	5,836	+7,233.333%
2023-06-21	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-06-20	0.5250	0.5250	0.5250	0.5250	0.000%	3,610	+7,233.333%
2023-06-19	0.5250	0.5250	0.5250	0.5250	0.000%	1,798	+7,233.333%
2023-06-16	0.4980	0.5250	0.4980	0.5250	+0.962%	3,109	+7,233.333%
2023-06-15	0.5200	0.5200	0.5200	0.5200	0.000%	4,287	+7,303.846%
2023-06-14	0.5200	0.5200	0.5200	0.5200	0.000%	1,885	+7,303.846%
2023-06-13	0.5200	0.5200	0.5200	0.5200	0.000%	1,098	+7,303.846%
2023-06-12	0.5200	0.5200	0.5200	0.5200	0.000%	6,511	+7,303.846%
2023-06-09	0.5250	0.5250	0.5200	0.5200	-0.952%	0	+7,303.846%
2023-06-08	0.5250	0.5250	0.5250	0.5250	0.000%	0	+7,233.333%
2023-06-07	0.5200	0.5250	0.5200	0.5250	+0.962%	8,683	+7,233.333%
2023-06-06	0.5100	0.5225	0.5100	0.5200	+1.961%	10,586	+7,303.846%
2023-06-05	0.5100	0.5100	0.5100	0.5100	0.000%	39,160	+7,449.020%
2023-06-02	0.5100	0.5100	0.5100	0.5100	0.000%	2,590	+7,449.020%
2023-06-01	0.4900	0.4900	0.4900	0.5100	0.000%	8,922	+7,449.020%
2023-05-31	0.5050	0.5100	0.4900	0.5100	+0.990%	110,693	+7,449.020%
2023-05-30	0.5150	0.5150	0.5050	0.5050	-1.942%	9,622	+7,523.762%
2023-05-26	0.5150	0.5150	0.5150	0.5150	0.000%	21,979	+7,375.728%
2023-05-25	0.5150	0.5150	0.5150	0.5150	-2.830%	90,151	+7,375.728%
2023-05-24	0.5300	0.5300	0.5300	0.5300	-3.636%	3,500	+7,164.151%
2023-05-23	0.5600	0.5500	0.5150	0.5500	-10.569%	133,190	+6,900.000%
2023-05-22	0.6150	0.6150	0.6150	0.6150	0.000%	3,075	+6,160.163%
2023-05-19	0.6150	0.6150	0.6150	0.6150	0.000%	34,053	+6,160.163%
2023-05-18	0.6150	0.6150	0.6150	0.6150	0.000%	0	+6,160.163%
2023-05-17	0.6150	0.6150	0.6150	0.6150	0.000%	9,474	+6,160.163%
2023-05-16	0.6150	0.6150	0.6150	0.6150	0.000%	12,402	+6,160.163%
2023-05-15	0.6250	0.6250	0.6150	0.6150	-1.600%	21,932	+6,160.163%
2023-05-12	0.6250	0.6250	0.6250	0.6250	0.000%	389	+6,060.000%
2023-05-11	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-10	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-09	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-05	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-04	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-03	0.6250	0.6250	0.6250	0.6250	0.000%	0	+6,060.000%
2023-05-02	0.6300	0.6300	0.6250	0.6250	-0.794%	152,311	+6,060.000%
2023-04-28	0.6300	0.6300	0.6300	0.6300	0.000%	4,210	+6,011.111%
2023-04-27	0.6300	0.6200	0.6200	0.6300	0.000%	138	+6,011.111%
2023-04-26	0.6300	0.6300	0.6300	0.6300	0.000%	5,928	+6,011.111%
2023-04-25	0.6300	0.6300	0.6300	0.6300	0.000%	792	+6,011.111%
2023-04-24	0.6300	0.6350	0.6350	0.6300	0.000%	7,005	+6,011.111%
2023-04-21	0.6300	0.6300	0.6300	0.6300	0.000%	25,330	+6,011.111%
2023-04-20	0.6300	0.6300	0.6300	0.6300	0.000%	0	+6,011.111%
2023-04-19	0.6300	0.6300	0.6300	0.6300	0.000%	0	+6,011.111%
2023-04-18	0.6300	0.6300	0.6300	0.6300	-1.563%	7,225	+6,011.111%
2023-04-17	0.6300	0.6400	0.6400	0.6400	+1.587%	2,948	+5,915.625%
2023-04-14	0.6300	0.6300	0.6300	0.6300	-2.326%	198	+6,011.111%
2023-04-13	0.6300	0.6450	0.6450	0.6450	+2.381%	21,754	+5,868.992%
2023-04-12	0.6300	0.6300	0.6300	0.6300	0.000%	11,000	+6,011.111%
2023-04-11	0.6300	0.6300	0.6300	0.6300	0.000%	2,000	+6,011.111%
2023-04-06	0.6300	0.6300	0.6300	0.6300	0.000%	10,000	+6,011.111%
2023-04-05	0.6400	0.6400	0.6300	0.6300	-1.563%	17,876	+6,011.111%
2023-04-04	0.6400	0.6400	0.6400	0.6400	0.000%	2,681	+5,915.625%
2023-04-03	0.6400	0.6400	0.6400	0.6400	0.000%	14,232	+5,915.625%
2023-03-31	0.6400	0.6400	0.6400	0.6400	0.000%	11,719	+5,915.625%
2023-03-30	0.6400	0.6400	0.6400	0.6400	0.000%	797	+5,915.625%
2023-03-29	0.6400	0.6400	0.6400	0.6400	0.000%	22,337	+5,915.625%
2023-03-28	0.6400	0.6400	0.6400	0.6400	+0.787%	21,549	+5,915.625%
2023-03-27	0.6350	0.6350	0.6350	0.6350	0.000%	16,856	+5,962.992%
2023-03-24	0.6350	0.6350	0.6350	0.6350	0.000%	26,137	+5,962.992%
2023-03-23	0.6350	0.6350	0.6350	0.6350	0.000%	5,000	+5,962.992%
2023-03-22	0.6350	0.6350	0.6350	0.6350	0.000%	29,650	+5,962.992%
2023-03-21	0.6350	0.6350	0.6350	0.6350	0.000%	50	+5,962.992%
2023-03-20	0.6350	0.6350	0.6350	0.6350	0.000%	0	+5,962.992%
2023-03-17	0.6350	0.6350	0.6350	0.6350	0.000%	9,011	+5,962.992%
2023-03-16	0.6350	0.6350	0.6350	0.6350	0.000%	0	+5,962.992%
2023-03-15	0.6350	0.6350	0.6350	0.6350	0.000%	5,345	+5,962.992%
2023-03-14	0.6350	0.6350	0.6350	0.6350	0.000%	0	+5,962.992%
2023-03-13	0.6400	0.6400	0.6350	0.6350	-0.781%	6,000	+5,962.992%
2023-03-10	0.6400	0.6400	0.6400	0.6400	0.000%	0	+5,915.625%
2023-03-09	0.6400	0.6400	0.6400	0.6400	0.000%	15,786	+5,915.625%
2023-03-08	0.6400	0.6400	0.6400	0.6400	0.000%	25,273	+5,915.625%
2023-03-07	0.6400	0.6400	0.6400	0.6400	0.000%	0	+5,915.625%
2023-03-06	0.6400	0.6400	0.6400	0.6400	0.000%	0	+5,915.625%
2023-03-03	0.6400	0.6400	0.6400	0.6400	0.000%	3,228	+5,915.625%
2023-03-02	0.6450	0.6450	0.6400	0.6400	-0.775%	9,597	+5,915.625%
2023-03-01	0.6450	0.6450	0.6400	0.6450	0.000%	12,258	+5,868.992%
2023-02-28	0.6450	0.6450	0.6450	0.6450	0.000%	6,127	+5,868.992%
2023-02-27	0.6450	0.6450	0.6450	0.6450	0.000%	1,938	+5,868.992%
2023-02-24	0.6450	0.6450	0.6450	0.6450	0.000%	789	+5,868.992%
2023-02-23	0.6450	0.6450	0.6450	0.6450	0.000%	17,506	+5,868.992%
2023-02-22	0.6450	0.6450	0.6450	0.6450	0.000%	0	+5,868.992%
2023-02-21	0.6450	0.6450	0.6450	0.6450	0.000%	9,110	+5,868.992%
2023-02-20	0.6450	0.6450	0.6450	0.6450	0.000%	32,803	+5,868.992%
2023-02-17	0.6450	0.6450	0.6450	0.6450	0.000%	57,500	+5,868.992%
2023-02-16	0.6450	0.6450	0.6450	0.6450	0.000%	4,000	+5,868.992%
2023-02-15	0.6450	0.6450	0.6450	0.6450	0.000%	5,007	+5,868.992%
2023-02-14	0.6450	0.6450	0.6450	0.6450	0.000%	12	+5,868.992%
2023-02-13	0.6450	0.6450	0.6450	0.6450	0.000%	2,953	+5,868.992%
2023-02-10	0.6450	0.6450	0.6450	0.6450	0.000%	0	+5,868.992%
2023-02-09	0.6450	0.6450	0.6450	0.6450	0.000%	9,074	+5,868.992%
2023-02-08	0.6450	0.6450	0.6450	0.6450	0.000%	26,343	+5,868.992%
2023-02-07	0.6450	0.6450	0.6450	0.6450	0.000%	6,000	+5,868.992%
2023-02-06	0.6450	0.6450	0.6400	0.6450	0.000%	45,984	+5,868.992%
2023-02-03	0.6500	0.6500	0.6450	0.6450	-0.769%	7,895	+5,868.992%
2023-02-02	0.6350	0.6650	0.6350	0.6500	+2.362%	40,500	+5,823.077%
2023-02-01	0.6350	0.6350	0.6350	0.6350	0.000%	49,861	+5,962.992%
2023-01-31	0.6350	0.6350	0.6350	0.6350	0.000%	5,068	+5,962.992%
2023-01-30	0.6350	0.6350	0.6350	0.6350	0.000%	7,809	+5,962.992%
2023-01-27	0.6350	0.6350	0.6350	0.6350	0.000%	0	+5,962.992%
2023-01-26	0.5950	0.6350	0.5950	0.6350	+7.627%	42,306	+5,962.992%
2023-01-25	0.5650	0.5900	0.5650	0.5900	+4.425%	41,610	+6,425.424%
2023-01-24	0.5650	0.5650	0.5650	0.5650	0.000%	1,000	+6,714.159%
2023-01-23	0.5550	0.5650	0.5550	0.5650	+1.802%	39,607	+6,714.159%
2023-01-20	0.5550	0.5550	0.5550	0.5550	0.000%	15,895	+6,836.937%
2023-01-19	0.5550	0.5550	0.5550	0.5550	0.000%	6,228	+6,836.937%
2023-01-18	0.5550	0.5550	0.5550	0.5550	0.000%	17,549	+6,836.937%
2023-01-17	0.5550	0.5550	0.5550	0.5550	0.000%	34,359	+6,836.937%
2023-01-16	0.5550	0.5550	0.5550	0.5550	0.000%	7,500	+6,836.937%
2023-01-13	0.5550	0.5550	0.5550	0.5550	0.000%	11,496	+6,836.937%
2023-01-12	0.5550	0.5550	0.5550	0.5550	0.000%	14,545	+6,836.937%
2023-01-11	0.5550	0.5550	0.5550	0.5550	0.000%	13,159	+6,836.937%
2023-01-10	0.5550	0.5550	0.5550	0.5550	0.000%	7,186	+6,836.937%
2023-01-09	0.5525	0.5550	0.5525	0.5550	+0.452%	6,989	+6,836.937%
2023-01-06	0.5450	0.5525	0.5450	0.5525	+1.376%	58,254	+6,868.326%
2023-01-05	0.5450	0.5450	0.5450	0.5450	0.000%	0	+6,964.220%
2023-01-04	0.5450	0.5450	0.5450	0.5450	0.000%	2	+6,964.220%
2023-01-03	0.5450	0.5450	0.5450	0.5450	0.000%	0	+6,964.220%

.dark-mode .z1gnqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z1gnqt{ color: #333333; background-color: white; border: 2px solid #333333; }EMREMPRESARIA GROUP PLCstock LSE

EMR
EMPRESARIA GROUP PLC
stock LSE