EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-07-03 |
EMER.N0000 |
3.600 |
3.600 |
3.600 |
3.600 |
1 |
2020-07-02 |
EMER.N0000 |
3.700 |
3.800 |
3.700 |
3.800 |
9 |
2020-07-01 |
EMER.N0000 |
3.700 |
3.800 |
3.700 |
3.800 |
7 |
2020-06-30 |
EMER.N0000 |
3.800 |
3.900 |
3.600 |
3.600 |
15 |
2020-06-26 |
EMER.N0000 |
4.100 |
4.100 |
3.700 |
3.900 |
51 |
2020-06-25 |
EMER.N0000 |
3.700 |
4.200 |
3.700 |
3.900 |
59 |
2020-06-24 |
EMER.N0000 |
3.600 |
3.700 |
3.500 |
3.600 |
7 |
2020-06-23 |
EMER.N0000 |
3.600 |
3.700 |
3.500 |
3.700 |
24 |
2020-06-22 |
EMER.N0000 |
3.400 |
3.600 |
3.300 |
3.500 |
27 |
2020-06-19 |
EMER.N0000 |
3.400 |
3.400 |
3.400 |
3.400 |
6 |
2020-06-18 |
EMER.N0000 |
3.500 |
3.500 |
3.400 |
3.400 |
8 |
2020-06-17 |
EMER.N0000 |
3.500 |
3.500 |
3.400 |
3.400 |
15 |
2020-06-16 |
EMER.N0000 |
3.600 |
3.600 |
3.400 |
3.500 |
20 |
2020-06-12 |
EMER.N0000 |
3.600 |
3.700 |
3.600 |
3.700 |
12 |
2020-06-11 |
EMER.N0000 |
3.600 |
3.800 |
3.600 |
3.800 |
12 |
2020-06-10 |
EMER.N0000 |
3.600 |
3.900 |
3.500 |
3.600 |
15 |
2020-06-09 |
EMER.N0000 |
3.600 |
3.800 |
3.600 |
3.600 |
15 |
2020-06-08 |
EMER.N0000 |
3.300 |
3.600 |
3.300 |
3.600 |
3 |
2020-06-03 |
EMER.N0000 |
3.900 |
3.900 |
3.400 |
3.500 |
7 |
2020-06-02 |
EMER.N0000 |
3.500 |
3.600 |
3.500 |
3.500 |
9 |