EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-11-21 |
EMER.N0000 |
5.500 |
5.700 |
5.300 |
5.600 |
62 |
2019-11-20 |
EMER.N0000 |
5.400 |
5.500 |
5.300 |
5.400 |
19 |
2019-11-19 |
EMER.N0000 |
5.500 |
5.500 |
5.300 |
5.300 |
12 |
2019-11-18 |
EMER.N0000 |
5.400 |
5.700 |
5.100 |
5.500 |
15 |
2019-11-15 |
EMER.N0000 |
5.200 |
5.500 |
5.200 |
5.400 |
33 |
2019-11-14 |
EMER.N0000 |
5.200 |
5.300 |
5.100 |
5.100 |
15 |
2019-11-13 |
EMER.N0000 |
5.200 |
5.200 |
5.000 |
5.000 |
2 |
2019-11-08 |
EMER.N0000 |
5.000 |
5.200 |
5.000 |
5.000 |
3 |
2019-11-07 |
EMER.N0000 |
5.000 |
5.100 |
5.000 |
5.000 |
8 |
2019-11-06 |
EMER.N0000 |
5.200 |
5.200 |
5.100 |
5.100 |
3 |
2019-11-05 |
EMER.N0000 |
5.100 |
5.100 |
5.100 |
5.200 |
1 |
2019-11-04 |
EMER.N0000 |
5.300 |
5.300 |
5.200 |
5.200 |
2 |
2019-11-01 |
EMER.N0000 |
5.400 |
5.500 |
5.200 |
5.200 |
11 |
2019-10-31 |
EMER.N0000 |
5.300 |
5.500 |
5.100 |
5.200 |
45 |
2019-10-30 |
EMER.N0000 |
5.100 |
5.400 |
5.100 |
5.300 |
8 |
2019-10-29 |
EMER.N0000 |
5.500 |
5.500 |
5.200 |
5.400 |
8 |
2019-10-28 |
EMER.N0000 |
5.500 |
5.500 |
5.000 |
5.400 |
33 |
2019-10-25 |
EMER.N0000 |
5.800 |
5.800 |
5.300 |
5.400 |
14 |
2019-10-24 |
EMER.N0000 |
4.900 |
5.800 |
4.800 |
5.200 |
100 |
2019-10-23 |
EMER.N0000 |
5.000 |
5.000 |
4.700 |
4.700 |
10 |