EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-05-13 |
EMER.N0000 |
4.100 |
4.100 |
3.600 |
3.800 |
5 |
| 2019-05-10 |
EMER.N0000 |
3.600 |
3.700 |
3.600 |
3.600 |
5 |
| 2019-05-09 |
EMER.N0000 |
3.600 |
3.600 |
3.600 |
3.600 |
2 |
| 2019-05-08 |
EMER.N0000 |
3.800 |
3.800 |
3.600 |
3.600 |
9 |
| 2019-05-07 |
EMER.N0000 |
3.800 |
3.800 |
3.800 |
3.700 |
1 |
| 2019-05-06 |
EMER.N0000 |
3.800 |
3.800 |
3.700 |
3.700 |
8 |
| 2019-05-03 |
EMER.N0000 |
3.800 |
3.800 |
3.800 |
3.800 |
12 |
| 2019-05-02 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
1 |
| 2019-04-30 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
3 |
| 2019-04-26 |
EMER.N0000 |
3.800 |
4.100 |
3.800 |
3.800 |
13 |
| 2019-04-25 |
EMER.N0000 |
3.900 |
3.900 |
3.800 |
3.900 |
5 |
| 2019-04-24 |
EMER.N0000 |
3.900 |
4.000 |
3.800 |
3.800 |
10 |
| 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 |