EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2020-07-31 EMER.N0000 5.400 5.500 5.000 5.100 28
2020-07-30 EMER.N0000 5.100 5.700 5.100 5.400 91
2020-07-29 EMER.N0000 4.900 5.200 4.800 5.100 48
2020-07-28 EMER.N0000 4.900 4.900 4.500 4.700 6
2020-07-27 EMER.N0000 4.800 5.000 4.600 4.900 32
2020-07-24 EMER.N0000 4.500 5.100 4.400 4.600 59
2020-07-23 EMER.N0000 4.100 4.500 4.000 4.400 58
2020-07-22 EMER.N0000 4.300 4.300 4.100 4.100 19
2020-07-21 EMER.N0000 4.500 4.500 4.000 4.100 20
2020-07-20 EMER.N0000 4.200 4.300 4.100 4.200 18
2020-07-17 EMER.N0000 4.200 4.200 4.000 4.100 21
2020-07-16 EMER.N0000 4.000 4.200 4.000 4.100 43
2020-07-15 EMER.N0000 3.900 4.300 3.700 3.900 21
2020-07-14 EMER.N0000 4.500 4.500 4.000 4.000 8
2020-07-13 EMER.N0000 3.900 4.200 3.700 4.000 43
2020-07-10 EMER.N0000 4.900 4.900 4.000 4.000 71
2020-07-09 EMER.N0000 5.400 5.400 4.500 4.500 95
2020-07-08 EMER.N0000 3.900 4.800 3.900 4.800 107
2020-07-07 EMER.N0000 3.800 4.200 3.800 3.900 77
2020-07-06 EMER.N0000 3.600 4.000 3.600 3.600 9