EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-03-21 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
4.000 |
6 |
| 2019-03-18 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.900 |
2 |
| 2019-03-15 |
EMER.N0000 |
3.800 |
4.000 |
3.800 |
3.900 |
6 |
| 2019-03-14 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
3.900 |
8 |
| 2019-03-13 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.700 |
1 |
| 2019-03-11 |
EMER.N0000 |
3.900 |
3.900 |
3.900 |
3.700 |
1 |
| 2019-03-08 |
EMER.N0000 |
4.000 |
4.000 |
3.700 |
3.700 |
6 |
| 2019-03-07 |
EMER.N0000 |
4.000 |
4.000 |
4.000 |
3.700 |
1 |
| 2019-03-06 |
EMER.N0000 |
3.800 |
4.000 |
3.700 |
3.700 |
5 |
| 2019-03-05 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
3.900 |
2 |
| 2019-03-01 |
EMER.N0000 |
3.700 |
3.900 |
3.700 |
3.900 |
3 |
| 2019-02-28 |
EMER.N0000 |
3.900 |
3.900 |
3.700 |
3.700 |
3 |
| 2019-02-27 |
EMER.N0000 |
3.900 |
3.900 |
3.700 |
3.700 |
8 |
| 2019-02-26 |
EMER.N0000 |
3.800 |
4.000 |
3.700 |
3.700 |
12 |
| 2019-02-25 |
EMER.N0000 |
3.900 |
3.900 |
3.800 |
3.800 |
7 |
| 2019-02-22 |
EMER.N0000 |
4.100 |
4.100 |
3.900 |
3.900 |
2 |
| 2019-02-21 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
3.900 |
4 |
| 2019-02-20 |
EMER.N0000 |
3.900 |
4.000 |
3.900 |
4.000 |
4 |
| 2019-02-18 |
EMER.N0000 |
4.000 |
4.000 |
3.900 |
3.900 |
6 |
| 2019-02-14 |
EMER.N0000 |
4.100 |
4.100 |
4.100 |
4.100 |
1 |