EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-07-05 |
EMER.N0000 |
3.500 |
3.500 |
3.300 |
3.500 |
16 |
2019-07-04 |
EMER.N0000 |
3.500 |
3.500 |
3.400 |
3.500 |
4 |
2019-07-03 |
EMER.N0000 |
3.300 |
3.500 |
3.200 |
3.300 |
3 |
2019-07-02 |
EMER.N0000 |
3.500 |
3.500 |
3.500 |
3.300 |
3 |
2019-07-01 |
EMER.N0000 |
3.300 |
3.400 |
3.300 |
3.300 |
6 |
2019-06-28 |
EMER.N0000 |
3.100 |
3.100 |
3.100 |
3.200 |
1 |
2019-06-27 |
EMER.N0000 |
3.300 |
3.300 |
3.200 |
3.200 |
12 |
2019-06-24 |
EMER.N0000 |
3.500 |
3.500 |
3.300 |
3.300 |
9 |
2019-06-21 |
EMER.N0000 |
3.500 |
3.500 |
3.500 |
3.300 |
1 |
2019-06-20 |
EMER.N0000 |
3.500 |
3.500 |
3.300 |
3.300 |
4 |
2019-06-19 |
EMER.N0000 |
3.300 |
3.300 |
3.200 |
3.300 |
4 |
2019-06-18 |
EMER.N0000 |
3.400 |
3.500 |
3.400 |
3.500 |
20 |
2019-06-17 |
EMER.N0000 |
3.400 |
3.400 |
3.400 |
3.400 |
1 |
2019-06-14 |
EMER.N0000 |
3.400 |
3.400 |
3.400 |
3.400 |
9 |
2019-06-13 |
EMER.N0000 |
3.300 |
3.400 |
3.300 |
3.300 |
3 |
2019-06-11 |
EMER.N0000 |
3.100 |
3.400 |
3.100 |
3.200 |
12 |
2019-06-10 |
EMER.N0000 |
3.200 |
3.200 |
3.200 |
3.200 |
1 |
2019-06-07 |
EMER.N0000 |
3.200 |
3.200 |
3.200 |
3.200 |
6 |
2019-05-31 |
EMER.N0000 |
3.300 |
3.300 |
3.300 |
3.400 |
3 |
2019-05-30 |
EMER.N0000 |
3.500 |
3.600 |
3.400 |
3.400 |
5 |