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