EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-10-22 |
EMER.N0000 |
4.900 |
5.000 |
4.900 |
4.800 |
2 |
2019-10-21 |
EMER.N0000 |
4.800 |
4.800 |
4.800 |
4.800 |
1 |
2019-10-18 |
EMER.N0000 |
4.900 |
4.900 |
4.900 |
4.700 |
1 |
2019-10-17 |
EMER.N0000 |
4.800 |
4.800 |
4.700 |
4.700 |
9 |
2019-10-16 |
EMER.N0000 |
5.100 |
5.100 |
4.900 |
4.800 |
2 |
2019-10-15 |
EMER.N0000 |
5.100 |
5.100 |
4.700 |
4.800 |
15 |
2019-10-14 |
EMER.N0000 |
5.100 |
5.400 |
5.100 |
5.200 |
6 |
2019-10-11 |
EMER.N0000 |
5.200 |
5.200 |
4.700 |
4.800 |
21 |
2019-10-10 |
EMER.N0000 |
4.600 |
5.600 |
4.600 |
5.000 |
50 |
2019-10-09 |
EMER.N0000 |
4.600 |
5.000 |
4.600 |
4.900 |
10 |
2019-10-08 |
EMER.N0000 |
4.200 |
4.600 |
4.200 |
4.500 |
20 |
2019-10-03 |
EMER.N0000 |
4.300 |
4.300 |
3.900 |
3.900 |
12 |
2019-09-27 |
EMER.N0000 |
4.100 |
4.100 |
4.000 |
4.000 |
3 |
2019-09-26 |
EMER.N0000 |
4.100 |
4.100 |
4.100 |
4.400 |
2 |
2019-09-25 |
EMER.N0000 |
4.400 |
4.400 |
4.400 |
4.400 |
1 |
2019-09-24 |
EMER.N0000 |
4.200 |
4.200 |
4.200 |
4.400 |
1 |
2019-09-17 |
EMER.N0000 |
4.400 |
4.500 |
4.400 |
4.400 |
3 |
2019-09-16 |
EMER.N0000 |
4.300 |
4.300 |
4.300 |
4.300 |
1 |
2019-09-12 |
EMER.N0000 |
4.300 |
4.500 |
4.300 |
4.400 |
3 |
2019-09-11 |
EMER.N0000 |
4.500 |
4.500 |
4.400 |
4.500 |
14 |