EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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