EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-09-11 |
EMER.N0000 |
5.000 |
5.100 |
4.700 |
5.000 |
12 |
2018-09-10 |
EMER.N0000 |
4.800 |
5.100 |
4.700 |
4.700 |
4 |
2018-09-07 |
EMER.N0000 |
4.700 |
5.100 |
4.700 |
5.000 |
4 |
2018-09-06 |
EMER.N0000 |
5.100 |
5.100 |
5.100 |
5.000 |
1 |
2018-09-05 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
5 |
2018-09-04 |
EMER.N0000 |
4.700 |
5.000 |
4.700 |
4.700 |
4 |
2018-09-03 |
EMER.N0000 |
4.700 |
4.700 |
4.700 |
4.700 |
6 |
2018-08-31 |
EMER.N0000 |
5.200 |
5.200 |
4.900 |
4.900 |
10 |
2018-08-30 |
EMER.N0000 |
5.100 |
5.200 |
5.000 |
5.000 |
16 |
2018-08-29 |
EMER.N0000 |
4.800 |
5.100 |
4.800 |
5.100 |
35 |
2018-08-28 |
EMER.N0000 |
4.500 |
4.800 |
4.500 |
4.800 |
48 |
2018-08-27 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
3 |
2018-08-24 |
EMER.N0000 |
4.000 |
4.600 |
3.900 |
4.400 |
16 |
2018-08-23 |
EMER.N0000 |
4.100 |
4.100 |
4.000 |
4.000 |
10 |
2018-08-21 |
EMER.N0000 |
4.000 |
4.100 |
4.000 |
4.000 |
3 |
2018-08-20 |
EMER.N0000 |
4.100 |
4.300 |
4.000 |
4.100 |
15 |
2018-08-17 |
EMER.N0000 |
4.200 |
4.200 |
4.000 |
4.000 |
20 |
2018-08-16 |
EMER.N0000 |
4.100 |
4.400 |
4.100 |
4.100 |
8 |
2018-08-15 |
EMER.N0000 |
4.200 |
4.500 |
4.200 |
4.300 |
15 |
2018-08-14 |
EMER.N0000 |
4.900 |
4.900 |
4.800 |
4.800 |
2 |