EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-08-05 |
EMER.N0000 |
4.700 |
4.700 |
4.700 |
4.400 |
1 |
2019-08-02 |
EMER.N0000 |
4.700 |
4.700 |
4.400 |
4.400 |
5 |
2019-08-01 |
EMER.N0000 |
4.700 |
4.800 |
4.500 |
4.500 |
5 |
2019-07-31 |
EMER.N0000 |
4.800 |
4.800 |
4.400 |
4.400 |
13 |
2019-07-30 |
EMER.N0000 |
4.800 |
4.900 |
4.500 |
4.700 |
20 |
2019-07-29 |
EMER.N0000 |
4.100 |
4.900 |
4.100 |
4.700 |
101 |
2019-07-26 |
EMER.N0000 |
4.200 |
4.200 |
3.900 |
4.100 |
29 |
2019-07-25 |
EMER.N0000 |
3.700 |
4.200 |
3.700 |
4.100 |
58 |
2019-07-24 |
EMER.N0000 |
3.700 |
3.700 |
3.600 |
3.700 |
11 |
2019-07-23 |
EMER.N0000 |
3.500 |
3.700 |
3.500 |
3.700 |
9 |
2019-07-22 |
EMER.N0000 |
3.600 |
3.600 |
3.600 |
3.600 |
1 |
2019-07-19 |
EMER.N0000 |
3.700 |
3.700 |
3.400 |
3.500 |
24 |
2019-07-18 |
EMER.N0000 |
3.500 |
3.700 |
3.500 |
3.600 |
26 |
2019-07-17 |
EMER.N0000 |
3.500 |
3.600 |
3.400 |
3.600 |
3 |
2019-07-15 |
EMER.N0000 |
3.500 |
3.500 |
3.500 |
3.500 |
5 |
2019-07-12 |
EMER.N0000 |
3.500 |
3.500 |
3.500 |
3.400 |
1 |
2019-07-11 |
EMER.N0000 |
3.400 |
3.400 |
3.400 |
3.400 |
6 |
2019-07-10 |
EMER.N0000 |
3.400 |
3.500 |
3.400 |
3.400 |
5 |
2019-07-09 |
EMER.N0000 |
3.400 |
3.400 |
3.400 |
3.400 |
2 |
2019-07-08 |
EMER.N0000 |
3.400 |
3.500 |
3.400 |
3.400 |
8 |