EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2020-12-28 EMER.N0000 7.400 7.500 7.400 7.500 9
2020-12-24 EMER.N0000 7.300 7.500 7.200 7.300 14
2020-12-23 EMER.N0000 7.600 7.600 7.300 7.300 9
2020-12-22 EMER.N0000 7.300 7.500 7.300 7.300 12
2020-12-21 EMER.N0000 7.600 7.600 7.400 7.400 9
2020-12-18 EMER.N0000 7.500 7.500 7.400 7.400 11
2020-12-17 EMER.N0000 7.600 7.600 7.500 7.600 12
2020-12-16 EMER.N0000 7.500 7.700 7.500 7.500 8
2020-12-15 EMER.N0000 7.400 7.400 7.400 7.400 9
2020-12-14 EMER.N0000 7.400 7.500 7.400 7.500 12
2020-12-11 EMER.N0000 7.500 7.500 7.400 7.400 13
2020-12-10 EMER.N0000 7.600 7.600 7.500 7.500 13
2020-12-09 EMER.N0000 7.600 7.700 7.500 7.600 17
2020-12-08 EMER.N0000 7.600 7.700 7.500 7.600 31
2020-12-07 EMER.N0000 7.500 7.500 7.500 7.500 16
2020-12-04 EMER.N0000 7.400 7.500 7.300 7.400 26
2020-12-03 EMER.N0000 7.500 7.500 7.200 7.200 48
2020-12-02 EMER.N0000 7.400 7.500 7.200 7.200 28
2020-12-01 EMER.N0000 7.500 7.600 7.300 7.400 23
2020-11-30 EMER.N0000 7.300 7.600 7.200 7.400 27