EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2020-03-02 EMER.N0000 4.600 4.900 4.400 4.700 20
2020-02-28 EMER.N0000 4.600 4.900 4.300 4.600 26
2020-02-27 EMER.N0000 5.200 5.200 4.100 4.300 53
2020-02-26 EMER.N0000 5.200 5.400 5.100 5.100 6
2020-02-24 EMER.N0000 5.600 5.600 5.600 5.600 2
2020-02-20 EMER.N0000 5.100 5.700 5.100 5.200 11
2020-02-18 EMER.N0000 5.500 5.800 5.100 5.800 14
2020-02-17 EMER.N0000 5.200 5.500 5.100 5.500 9
2020-02-14 EMER.N0000 5.100 5.100 5.100 5.100 3
2020-02-12 EMER.N0000 5.200 5.500 5.200 5.200 2
2020-02-11 EMER.N0000 6.000 6.000 6.000 6.000 6
2020-02-10 EMER.N0000 6.000 6.000 6.000 6.000 1
2020-02-06 EMER.N0000 5.800 5.900 5.800 5.900 3
2020-02-05 EMER.N0000 5.600 6.200 5.600 5.900 29
2020-02-03 EMER.N0000 5.300 5.300 5.300 5.300 1
2020-01-31 EMER.N0000 5.300 5.700 5.200 5.500 17
2020-01-30 EMER.N0000 5.200 5.600 5.200 5.600 7
2020-01-29 EMER.N0000 5.200 5.700 5.200 5.200 16
2020-01-28 EMER.N0000 5.300 5.700 5.300 5.600 5
2020-01-27 EMER.N0000 5.700 5.700 5.700 5.800 1