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