EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-08-31 |
EMER.N0000 |
5.000 |
5.100 |
5.000 |
5.000 |
6 |
2020-08-28 |
EMER.N0000 |
5.200 |
5.200 |
5.000 |
5.000 |
5 |
2020-08-27 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
6 |
2020-08-26 |
EMER.N0000 |
5.000 |
5.200 |
5.000 |
5.100 |
6 |
2020-08-25 |
EMER.N0000 |
5.000 |
5.300 |
5.000 |
5.000 |
11 |
2020-08-24 |
EMER.N0000 |
5.300 |
5.300 |
5.100 |
5.200 |
4 |
2020-08-21 |
EMER.N0000 |
5.300 |
5.400 |
5.200 |
5.200 |
26 |
2020-08-20 |
EMER.N0000 |
5.000 |
5.400 |
5.000 |
5.300 |
37 |
2020-08-19 |
EMER.N0000 |
5.000 |
5.000 |
4.900 |
4.900 |
8 |
2020-08-18 |
EMER.N0000 |
4.900 |
4.900 |
4.800 |
4.800 |
13 |
2020-08-17 |
EMER.N0000 |
5.100 |
5.100 |
4.800 |
4.900 |
16 |
2020-08-14 |
EMER.N0000 |
5.100 |
5.100 |
4.900 |
4.900 |
16 |
2020-08-13 |
EMER.N0000 |
5.100 |
5.100 |
4.900 |
4.900 |
7 |
2020-08-12 |
EMER.N0000 |
5.000 |
5.200 |
4.900 |
4.900 |
8 |
2020-08-11 |
EMER.N0000 |
5.100 |
5.200 |
5.000 |
5.100 |
17 |
2020-08-10 |
EMER.N0000 |
5.300 |
5.300 |
5.000 |
5.200 |
5 |
2020-08-07 |
EMER.N0000 |
5.500 |
5.500 |
5.100 |
5.100 |
8 |
2020-08-06 |
EMER.N0000 |
5.200 |
5.500 |
5.200 |
5.300 |
29 |
2020-08-05 |
EMER.N0000 |
5.200 |
5.200 |
5.000 |
5.000 |
6 |
2020-08-04 |
EMER.N0000 |
5.200 |
5.300 |
5.000 |
5.100 |
12 |