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 |