EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2021-07-07 |
EMER.N0000 |
5.700 |
6.400 |
5.700 |
5.900 |
100 |
2021-07-06 |
EMER.N0000 |
5.800 |
6.200 |
5.800 |
6.000 |
73 |
2021-07-05 |
EMER.N0000 |
5.500 |
5.900 |
5.500 |
5.500 |
9 |
2021-07-02 |
EMER.N0000 |
5.500 |
5.600 |
5.500 |
5.600 |
2 |
2021-07-01 |
EMER.N0000 |
5.600 |
5.800 |
5.600 |
5.600 |
3 |
2021-06-30 |
EMER.N0000 |
5.800 |
5.800 |
5.500 |
5.700 |
14 |
2021-06-29 |
EMER.N0000 |
5.900 |
6.000 |
5.700 |
5.800 |
9 |
2021-06-28 |
EMER.N0000 |
6.000 |
6.000 |
5.700 |
5.700 |
9 |
2021-06-25 |
EMER.N0000 |
6.000 |
6.100 |
5.700 |
5.900 |
19 |
2021-06-23 |
EMER.N0000 |
5.900 |
6.100 |
5.600 |
6.000 |
36 |
2021-06-22 |
EMER.N0000 |
5.500 |
6.000 |
5.500 |
5.900 |
39 |
2021-06-21 |
EMER.N0000 |
5.600 |
5.700 |
5.600 |
5.600 |
3 |
2021-06-18 |
EMER.N0000 |
5.700 |
5.800 |
5.500 |
5.600 |
41 |
2021-06-17 |
EMER.N0000 |
5.600 |
5.600 |
5.600 |
5.600 |
2 |
2021-06-16 |
EMER.N0000 |
5.700 |
5.700 |
5.700 |
5.700 |
1 |
2021-06-15 |
EMER.N0000 |
5.600 |
5.700 |
5.600 |
5.700 |
5 |
2021-06-14 |
EMER.N0000 |
5.600 |
5.800 |
5.600 |
5.600 |
15 |
2021-06-11 |
EMER.N0000 |
5.800 |
5.800 |
5.700 |
5.800 |
7 |
2021-06-10 |
EMER.N0000 |
5.600 |
5.600 |
5.600 |
5.600 |
3 |
2021-06-09 |
EMER.N0000 |
5.700 |
5.900 |
5.500 |
5.700 |
26 |