EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-10-29 |
EMER.N0000 |
7.100 |
7.700 |
7.000 |
7.600 |
38 |
2020-10-28 |
EMER.N0000 |
7.100 |
7.100 |
6.600 |
6.800 |
29 |
2020-10-27 |
EMER.N0000 |
7.000 |
7.100 |
6.600 |
6.800 |
26 |
2020-10-26 |
EMER.N0000 |
6.500 |
7.600 |
6.500 |
7.000 |
13 |
2020-10-23 |
EMER.N0000 |
7.800 |
7.900 |
7.300 |
7.400 |
36 |
2020-10-22 |
EMER.N0000 |
7.200 |
7.600 |
7.100 |
7.400 |
57 |
2020-10-21 |
EMER.N0000 |
7.700 |
7.900 |
7.200 |
7.300 |
85 |
2020-10-20 |
EMER.N0000 |
8.400 |
8.400 |
7.800 |
7.800 |
20 |
2020-10-19 |
EMER.N0000 |
8.000 |
8.400 |
7.800 |
7.900 |
32 |
2020-10-16 |
EMER.N0000 |
8.000 |
8.600 |
7.300 |
8.400 |
124 |
2020-10-15 |
EMER.N0000 |
8.100 |
8.100 |
7.400 |
7.800 |
91 |
2020-10-14 |
EMER.N0000 |
8.300 |
8.800 |
7.900 |
8.000 |
93 |
2020-10-13 |
EMER.N0000 |
8.900 |
8.900 |
8.000 |
8.200 |
114 |
2020-10-12 |
EMER.N0000 |
8.500 |
9.200 |
8.500 |
8.700 |
160 |
2020-10-09 |
EMER.N0000 |
8.900 |
9.000 |
8.500 |
8.500 |
144 |
2020-10-08 |
EMER.N0000 |
8.400 |
8.900 |
8.200 |
8.600 |
137 |
2020-10-07 |
EMER.N0000 |
8.200 |
8.800 |
8.000 |
8.100 |
114 |
2020-10-06 |
EMER.N0000 |
7.000 |
9.200 |
7.000 |
8.200 |
276 |
2020-10-05 |
EMER.N0000 |
8.500 |
8.500 |
7.200 |
7.700 |
286 |
2020-10-02 |
EMER.N0000 |
8.100 |
9.200 |
8.000 |
9.200 |
651 |