EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-09-10 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.000 |
2 |
2019-09-09 |
EMER.N0000 |
4.600 |
4.600 |
4.600 |
4.000 |
1 |
2019-09-06 |
EMER.N0000 |
4.100 |
4.100 |
4.000 |
4.000 |
2 |
2019-09-03 |
EMER.N0000 |
4.100 |
4.600 |
4.100 |
4.200 |
12 |
2019-09-02 |
EMER.N0000 |
4.300 |
4.400 |
4.000 |
4.000 |
12 |
2019-08-30 |
EMER.N0000 |
4.600 |
4.600 |
4.200 |
4.200 |
17 |
2019-08-29 |
EMER.N0000 |
4.400 |
4.400 |
4.400 |
4.400 |
2 |
2019-08-27 |
EMER.N0000 |
4.500 |
4.500 |
4.400 |
4.400 |
13 |
2019-08-26 |
EMER.N0000 |
4.600 |
4.600 |
4.600 |
4.600 |
1 |
2019-08-23 |
EMER.N0000 |
4.800 |
4.800 |
4.600 |
4.800 |
5 |
2019-08-22 |
EMER.N0000 |
4.700 |
4.800 |
4.700 |
4.700 |
2 |
2019-08-21 |
EMER.N0000 |
5.000 |
5.000 |
4.900 |
4.900 |
3 |
2019-08-20 |
EMER.N0000 |
5.000 |
5.000 |
4.500 |
4.600 |
12 |
2019-08-19 |
EMER.N0000 |
5.000 |
5.000 |
4.600 |
4.800 |
2 |
2019-08-16 |
EMER.N0000 |
5.000 |
5.000 |
4.800 |
4.800 |
3 |
2019-08-15 |
EMER.N0000 |
4.900 |
5.200 |
4.800 |
4.800 |
11 |
2019-08-13 |
EMER.N0000 |
4.600 |
5.200 |
4.600 |
5.000 |
72 |
2019-08-09 |
EMER.N0000 |
4.600 |
4.600 |
4.500 |
4.600 |
5 |
2019-08-08 |
EMER.N0000 |
4.700 |
4.700 |
4.400 |
4.400 |
5 |
2019-08-07 |
EMER.N0000 |
4.200 |
4.700 |
4.200 |
4.600 |
9 |