EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2020-12-14 EMER.N0000 7.400 7.500 7.400 7.500 12
2020-12-11 EMER.N0000 7.500 7.500 7.400 7.400 13
2020-12-10 EMER.N0000 7.600 7.600 7.500 7.500 13
2020-12-09 EMER.N0000 7.600 7.700 7.500 7.600 17
2020-12-08 EMER.N0000 7.600 7.700 7.500 7.600 31
2020-12-07 EMER.N0000 7.500 7.500 7.500 7.500 16
2020-12-04 EMER.N0000 7.400 7.500 7.300 7.400 26
2020-12-03 EMER.N0000 7.500 7.500 7.200 7.200 48
2020-12-02 EMER.N0000 7.400 7.500 7.200 7.200 28
2020-12-01 EMER.N0000 7.500 7.600 7.300 7.400 23
2020-11-30 EMER.N0000 7.300 7.600 7.200 7.400 27
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