EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-11-27 |
EMER.N0000 |
7.500 |
7.500 |
7.200 |
7.300 |
36 |
2020-11-26 |
EMER.N0000 |
7.600 |
7.900 |
7.500 |
7.500 |
18 |
2020-11-25 |
EMER.N0000 |
7.900 |
8.000 |
7.700 |
7.700 |
19 |
2020-11-24 |
EMER.N0000 |
8.300 |
8.500 |
7.800 |
7.900 |
117 |
2020-11-23 |
EMER.N0000 |
7.400 |
8.300 |
7.200 |
8.000 |
128 |
2020-11-20 |
EMER.N0000 |
7.000 |
7.300 |
7.000 |
7.200 |
23 |
2020-11-19 |
EMER.N0000 |
7.300 |
7.300 |
7.200 |
7.200 |
13 |
2020-11-18 |
EMER.N0000 |
7.400 |
7.400 |
7.000 |
7.200 |
74 |
2020-11-17 |
EMER.N0000 |
7.500 |
7.500 |
7.100 |
7.300 |
40 |
2020-11-16 |
EMER.N0000 |
7.500 |
7.500 |
7.200 |
7.200 |
17 |
2020-11-13 |
EMER.N0000 |
7.500 |
7.500 |
7.000 |
7.400 |
35 |
2020-11-12 |
EMER.N0000 |
7.900 |
7.900 |
7.300 |
7.400 |
61 |
2020-11-11 |
EMER.N0000 |
7.700 |
7.700 |
7.600 |
7.600 |
15 |
2020-11-10 |
EMER.N0000 |
7.900 |
7.900 |
7.700 |
7.700 |
18 |
2020-11-09 |
EMER.N0000 |
7.900 |
7.900 |
7.800 |
7.900 |
11 |
2020-11-06 |
EMER.N0000 |
7.600 |
8.100 |
7.600 |
8.000 |
43 |
2020-11-05 |
EMER.N0000 |
7.800 |
8.000 |
7.500 |
7.600 |
37 |
2020-11-04 |
EMER.N0000 |
8.100 |
8.100 |
7.800 |
7.900 |
19 |
2020-11-03 |
EMER.N0000 |
7.600 |
8.100 |
7.600 |
8.000 |
66 |
2020-11-02 |
EMER.N0000 |
7.400 |
8.000 |
7.100 |
7.300 |
36 |