EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2020-01-08 EMER.N0000 5.500 5.500 5.400 5.400 19
2020-01-07 EMER.N0000 5.900 5.900 5.900 5.900 2
2020-01-06 EMER.N0000 5.800 5.800 5.800 5.800 1
2020-01-03 EMER.N0000 5.500 5.900 5.500 5.500 33
2020-01-02 EMER.N0000 5.700 5.900 5.500 5.500 29
2019-12-31 EMER.N0000 5.800 6.200 5.800 5.900 13
2019-12-30 EMER.N0000 5.900 5.900 5.500 5.500 29
2019-12-27 EMER.N0000 6.000 6.200 6.000 6.100 9
2019-12-26 EMER.N0000 6.000 6.200 6.000 6.000 10
2019-12-24 EMER.N0000 6.100 6.200 6.000 6.000 12
2019-12-23 EMER.N0000 5.800 5.800 5.800 5.800 1
2019-12-20 EMER.N0000 5.700 6.300 5.700 5.900 48
2019-12-19 EMER.N0000 5.600 5.800 5.600 5.700 9
2019-12-18 EMER.N0000 5.800 5.800 5.500 5.500 23
2019-12-17 EMER.N0000 5.800 6.000 5.800 5.800 4
2019-12-16 EMER.N0000 6.500 6.500 5.900 5.900 16
2019-12-13 EMER.N0000 6.200 6.200 6.200 6.200 3
2019-12-12 EMER.N0000 6.000 6.600 6.000 6.400 24
2019-12-10 EMER.N0000 6.600 6.600 5.900 5.900 69
2019-12-09 EMER.N0000 6.600 6.800 6.400 6.400 69