EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |