EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |