EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2021-01-29 |
EMER.N0000 |
6.900 |
6.900 |
6.300 |
6.400 |
71 |
2021-01-27 |
EMER.N0000 |
7.000 |
7.000 |
6.800 |
6.900 |
22 |
2021-01-26 |
EMER.N0000 |
7.100 |
7.200 |
7.000 |
7.000 |
29 |
2021-01-25 |
EMER.N0000 |
7.000 |
7.200 |
7.000 |
7.100 |
37 |
2021-01-22 |
EMER.N0000 |
7.100 |
7.000 |
7.000 |
7.000 |
45 |
2021-01-21 |
EMER.N0000 |
7.100 |
7.500 |
7.000 |
7.100 |
52 |
2021-01-20 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.100 |
25 |
2021-01-19 |
EMER.N0000 |
7.300 |
7.400 |
7.000 |
7.100 |
57 |
2021-01-18 |
EMER.N0000 |
7.700 |
7.700 |
7.000 |
7.300 |
69 |
2021-01-15 |
EMER.N0000 |
7.000 |
7.700 |
7.000 |
7.500 |
98 |
2021-01-13 |
EMER.N0000 |
7.100 |
7.200 |
7.000 |
7.100 |
31 |
2021-01-12 |
EMER.N0000 |
7.200 |
7.400 |
7.000 |
7.100 |
46 |
2021-01-11 |
EMER.N0000 |
7.100 |
7.200 |
7.000 |
7.200 |
40 |
2021-01-08 |
EMER.N0000 |
7.300 |
7.300 |
7.000 |
7.200 |
36 |
2021-01-07 |
EMER.N0000 |
7.400 |
7.400 |
7.300 |
7.300 |
34 |
2021-01-06 |
EMER.N0000 |
7.400 |
7.500 |
7.300 |
7.400 |
18 |
2021-01-05 |
EMER.N0000 |
7.400 |
7.400 |
7.100 |
7.400 |
23 |
2021-01-04 |
EMER.N0000 |
7.500 |
7.500 |
7.000 |
7.200 |
72 |
2020-12-31 |
EMER.N0000 |
7.300 |
7.400 |
7.300 |
7.400 |
17 |
2020-12-30 |
EMER.N0000 |
7.500 |
7.500 |
7.300 |
7.300 |
17 |