EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2021-06-08 |
EMER.N0000 |
5.700 |
5.700 |
5.500 |
5.700 |
23 |
2021-06-07 |
EMER.N0000 |
5.800 |
6.300 |
5.400 |
5.700 |
181 |
2021-06-04 |
EMER.N0000 |
5.600 |
5.800 |
5.500 |
5.700 |
35 |
2021-06-03 |
EMER.N0000 |
5.500 |
5.700 |
5.500 |
5.600 |
32 |
2021-06-02 |
EMER.N0000 |
5.400 |
5.700 |
5.200 |
5.500 |
48 |
2021-06-01 |
EMER.N0000 |
5.200 |
5.400 |
5.200 |
5.400 |
13 |
2021-05-31 |
EMER.N0000 |
5.200 |
5.400 |
5.200 |
5.300 |
13 |
2021-05-28 |
EMER.N0000 |
5.200 |
5.300 |
5.200 |
5.200 |
27 |
2021-05-25 |
EMER.N0000 |
5.300 |
5.300 |
5.300 |
5.300 |
3 |
2021-05-24 |
EMER.N0000 |
5.300 |
5.400 |
5.100 |
5.300 |
15 |
2021-05-21 |
EMER.N0000 |
5.200 |
5.200 |
5.100 |
5.200 |
27 |
2021-05-20 |
EMER.N0000 |
5.300 |
5.400 |
5.200 |
5.300 |
16 |
2021-05-19 |
EMER.N0000 |
5.500 |
5.500 |
5.300 |
5.300 |
4 |
2021-05-18 |
EMER.N0000 |
5.300 |
5.400 |
5.200 |
5.200 |
26 |
2021-05-17 |
EMER.N0000 |
5.300 |
5.600 |
5.100 |
5.300 |
41 |
2021-05-13 |
EMER.N0000 |
5.800 |
5.800 |
5.400 |
5.400 |
11 |
2021-05-12 |
EMER.N0000 |
5.300 |
5.800 |
5.300 |
5.600 |
67 |
2021-05-11 |
EMER.N0000 |
5.200 |
5.300 |
5.100 |
5.200 |
17 |
2021-05-10 |
EMER.N0000 |
5.800 |
5.800 |
5.000 |
5.100 |
49 |
2021-05-07 |
EMER.N0000 |
5.700 |
5.800 |
5.600 |
5.600 |
12 |