EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-30 |
EMER.N0000 |
6.700 |
7.600 |
6.700 |
7.400 |
276 |
2020-09-29 |
EMER.N0000 |
6.800 |
0.000 |
6.400 |
6.600 |
6 |
2020-09-28 |
EMER.N0000 |
6.600 |
6.800 |
6.500 |
6.500 |
27 |
2020-09-25 |
EMER.N0000 |
6.800 |
6.900 |
6.600 |
6.600 |
25 |
2020-09-24 |
EMER.N0000 |
6.900 |
7.000 |
6.500 |
6.700 |
113 |
2020-09-23 |
EMER.N0000 |
6.200 |
6.800 |
6.200 |
6.700 |
130 |
2020-09-22 |
EMER.N0000 |
6.100 |
6.200 |
6.000 |
6.100 |
79 |
2020-09-21 |
EMER.N0000 |
6.400 |
6.500 |
6.100 |
6.200 |
28 |
2020-09-18 |
EMER.N0000 |
6.200 |
6.300 |
6.000 |
6.300 |
34 |
2020-09-17 |
EMER.N0000 |
6.500 |
6.700 |
6.200 |
6.200 |
25 |
2020-09-16 |
EMER.N0000 |
6.600 |
7.000 |
6.200 |
6.400 |
122 |
2020-09-15 |
EMER.N0000 |
5.500 |
6.400 |
5.300 |
6.100 |
146 |
2020-09-14 |
EMER.N0000 |
5.300 |
5.700 |
5.300 |
5.500 |
44 |
2020-09-10 |
EMER.N0000 |
5.400 |
5.400 |
5.200 |
5.200 |
13 |
2020-09-09 |
EMER.N0000 |
5.300 |
5.300 |
5.200 |
5.300 |
7 |
2020-09-08 |
EMER.N0000 |
5.300 |
5.400 |
5.300 |
5.400 |
24 |
2020-09-07 |
EMER.N0000 |
5.100 |
5.300 |
5.100 |
5.300 |
21 |
2020-09-04 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
4 |
2020-09-03 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.100 |
1 |
2020-09-02 |
EMER.N0000 |
5.000 |
5.100 |
5.000 |
5.100 |
2 |