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 |