EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
2019-01-14 EMER.N0000 4.100 4.400 4.100 4.100 3
2019-01-10 EMER.N0000 4.100 4.100 4.100 4.500 1
2019-01-04 EMER.N0000 4.500 4.500 4.100 4.500 2
2019-01-03 EMER.N0000 4.400 4.500 4.400 4.400 6
2019-01-02 EMER.N0000 4.400 4.400 4.200 4.200 3
2018-12-27 EMER.N0000 4.400 4.400 4.400 4.400 4
2018-12-26 EMER.N0000 4.400 4.400 4.100 4.100 3
2018-12-21 EMER.N0000 4.200 4.200 4.200 4.200 3
2018-12-20 EMER.N0000 4.300 4.300 4.200 4.300 3
2018-12-19 EMER.N0000 4.200 4.200 4.100 4.200 2
2018-12-18 EMER.N0000 4.300 4.300 4.300 4.300 1
2018-12-14 EMER.N0000 4.200 4.200 4.200 4.400 1
2018-12-13 EMER.N0000 4.400 4.400 4.200 4.400 6
2018-12-12 EMER.N0000 4.400 4.400 4.400 4.200 1
2018-12-11 EMER.N0000 4.400 4.400 4.400 4.200 1
2018-12-10 EMER.N0000 4.400 4.400 4.400 4.200 1
2018-12-07 EMER.N0000 4.400 4.400 4.400 4.200 1
2018-12-06 EMER.N0000 4.400 4.400 4.400 4.200 1
2018-12-05 EMER.N0000 4.300 4.500 4.200 4.200 6
2018-12-03 EMER.N0000 4.600 4.700 4.600 4.700 8