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 |