EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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