EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-06-01 |
EMER.N0000 |
3.600 |
3.900 |
3.500 |
3.600 |
7 |
2020-05-28 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
3 |
2020-05-27 |
EMER.N0000 |
4.000 |
4.000 |
3.600 |
3.800 |
14 |
2020-05-26 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
3.900 |
12 |
2020-05-22 |
EMER.N0000 |
3.700 |
3.900 |
3.700 |
3.800 |
31 |
2020-05-21 |
EMER.N0000 |
3.000 |
3.600 |
3.000 |
3.300 |
19 |
2020-05-20 |
EMER.N0000 |
3.100 |
3.200 |
3.000 |
3.000 |
17 |
2020-05-18 |
EMER.N0000 |
3.000 |
3.300 |
3.000 |
3.000 |
7 |
2020-05-15 |
EMER.N0000 |
2.700 |
2.800 |
2.700 |
2.800 |
2 |
2020-05-14 |
EMER.N0000 |
3.100 |
3.100 |
2.700 |
2.700 |
7 |
2020-05-13 |
EMER.N0000 |
3.100 |
3.100 |
2.700 |
3.000 |
3 |
2020-05-12 |
EMER.N0000 |
2.700 |
2.900 |
2.500 |
2.700 |
14 |
2020-03-20 |
EMER.N0000 |
3.300 |
3.300 |
2.900 |
2.900 |
12 |
2020-03-13 |
EMER.N0000 |
3.600 |
3.600 |
3.000 |
3.300 |
29 |
2020-03-12 |
EMER.N0000 |
3.600 |
4.400 |
3.500 |
3.900 |
13 |
2020-03-10 |
EMER.N0000 |
3.900 |
4.500 |
3.500 |
4.400 |
13 |
2020-03-06 |
EMER.N0000 |
4.400 |
4.400 |
4.000 |
4.100 |
9 |
2020-03-05 |
EMER.N0000 |
4.700 |
4.700 |
4.500 |
4.500 |
3 |
2020-03-04 |
EMER.N0000 |
4.600 |
4.600 |
4.400 |
4.600 |
17 |
2020-03-03 |
EMER.N0000 |
4.900 |
5.000 |
4.500 |
4.900 |
8 |