EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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