EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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