EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-04-23 |
EMER.N0000 |
3.900 |
4.000 |
3.800 |
3.900 |
12 |
| 2019-04-18 |
EMER.N0000 |
4.000 |
4.400 |
4.000 |
4.100 |
7 |
| 2019-04-17 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
3 |
| 2019-04-16 |
EMER.N0000 |
4.000 |
4.400 |
4.000 |
4.000 |
8 |
| 2019-04-12 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
6 |
| 2019-04-11 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
4 |
| 2019-04-10 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
3.900 |
2 |
| 2019-04-09 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
3.900 |
10 |
| 2019-04-08 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
3.900 |
5 |
| 2019-04-05 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
4.000 |
2 |
| 2019-04-04 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
4.000 |
6 |
| 2019-04-03 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
13 |
| 2019-04-02 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
4.000 |
7 |
| 2019-04-01 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
3.900 |
3 |
| 2019-03-29 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
3.900 |
6 |
| 2019-03-28 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
8 |
| 2019-03-27 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
2 |
| 2019-03-26 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
1 |
| 2019-03-25 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
3.900 |
6 |
| 2019-03-22 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
14 |