EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-03-03 |
EMER.N0000 |
5.400 |
5.400 |
5.200 |
5.200 |
10 |
| 2021-03-02 |
EMER.N0000 |
5.500 |
5.700 |
5.400 |
5.500 |
44 |
| 2021-03-01 |
EMER.N0000 |
5.800 |
6.500 |
5.400 |
5.800 |
31 |
| 2021-02-25 |
EMER.N0000 |
5.800 |
5.800 |
5.800 |
5.800 |
3 |
| 2021-02-23 |
EMER.N0000 |
5.800 |
5.800 |
5.600 |
5.800 |
10 |
| 2021-02-22 |
EMER.N0000 |
5.700 |
5.700 |
5.600 |
5.600 |
18 |
| 2021-02-19 |
EMER.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
5 |
| 2021-02-18 |
EMER.N0000 |
5.900 |
6.000 |
5.600 |
5.900 |
27 |
| 2021-02-17 |
EMER.N0000 |
5.700 |
6.000 |
5.600 |
5.700 |
15 |
| 2021-02-16 |
EMER.N0000 |
6.200 |
6.200 |
5.700 |
5.800 |
21 |
| 2021-02-15 |
EMER.N0000 |
6.400 |
6.400 |
5.900 |
6.100 |
33 |
| 2021-02-12 |
EMER.N0000 |
6.000 |
6.300 |
6.000 |
6.100 |
50 |
| 2021-02-11 |
EMER.N0000 |
6.100 |
6.400 |
6.000 |
6.000 |
34 |
| 2021-02-10 |
EMER.N0000 |
6.400 |
6.500 |
6.100 |
6.100 |
24 |
| 2021-02-09 |
EMER.N0000 |
6.500 |
6.500 |
6.100 |
6.300 |
46 |
| 2021-02-08 |
EMER.N0000 |
6.500 |
6.500 |
6.200 |
6.400 |
41 |
| 2021-02-05 |
EMER.N0000 |
6.700 |
6.800 |
6.400 |
6.700 |
34 |
| 2021-02-03 |
EMER.N0000 |
6.700 |
6.700 |
6.300 |
6.400 |
10 |
| 2021-02-02 |
EMER.N0000 |
6.700 |
6.700 |
6.300 |
6.300 |
19 |
| 2021-02-01 |
EMER.N0000 |
6.600 |
6.900 |
6.600 |
6.600 |
37 |