EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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