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