EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-02-13 |
EMER.N0000 |
4.000 |
4.200 |
4.000 |
4.000 |
3 |
2019-02-12 |
EMER.N0000 |
4.000 |
4.200 |
4.000 |
4.100 |
3 |
2019-02-11 |
EMER.N0000 |
4.200 |
4.200 |
4.200 |
4.200 |
6 |
2019-02-08 |
EMER.N0000 |
4.200 |
4.200 |
4.100 |
4.100 |
4 |
2019-02-07 |
EMER.N0000 |
4.100 |
4.200 |
4.100 |
4.200 |
8 |
2019-02-06 |
EMER.N0000 |
4.100 |
4.200 |
4.100 |
4.100 |
3 |
2019-02-05 |
EMER.N0000 |
4.300 |
4.300 |
4.200 |
4.200 |
3 |
2019-02-01 |
EMER.N0000 |
4.300 |
4.300 |
4.100 |
4.100 |
4 |
2019-01-31 |
EMER.N0000 |
4.200 |
4.300 |
4.100 |
4.200 |
9 |
2019-01-30 |
EMER.N0000 |
4.200 |
4.200 |
4.200 |
4.200 |
2 |
2019-01-29 |
EMER.N0000 |
4.300 |
4.300 |
4.200 |
4.300 |
9 |
2019-01-28 |
EMER.N0000 |
4.400 |
4.400 |
4.200 |
4.400 |
7 |
2019-01-25 |
EMER.N0000 |
4.500 |
4.500 |
4.200 |
4.500 |
13 |
2019-01-24 |
EMER.N0000 |
4.600 |
4.600 |
4.500 |
4.500 |
3 |
2019-01-23 |
EMER.N0000 |
4.500 |
4.500 |
4.300 |
4.300 |
8 |
2019-01-22 |
EMER.N0000 |
4.300 |
4.700 |
4.300 |
4.300 |
22 |
2019-01-21 |
EMER.N0000 |
4.300 |
4.600 |
4.200 |
4.200 |
11 |
2019-01-18 |
EMER.N0000 |
4.100 |
4.300 |
4.100 |
4.100 |
4 |
2019-01-17 |
EMER.N0000 |
4.200 |
4.200 |
4.100 |
4.100 |
2 |
2019-01-16 |
EMER.N0000 |
4.300 |
4.500 |
4.300 |
4.400 |
8 |