EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-08-13 |
EMER.N0000 |
4.300 |
4.400 |
4.000 |
4.400 |
8 |
2018-08-10 |
EMER.N0000 |
4.400 |
4.400 |
4.400 |
0.000 |
1 |
2018-08-09 |
EMER.N0000 |
4.300 |
4.300 |
4.300 |
4.300 |
2 |
2018-08-07 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
1 |
2018-08-06 |
EMER.N0000 |
4.400 |
4.800 |
4.400 |
4.700 |
19 |
2018-08-02 |
EMER.N0000 |
4.500 |
4.800 |
4.500 |
4.500 |
16 |
2018-07-31 |
EMER.N0000 |
4.500 |
4.500 |
0.000 |
4.300 |
6 |
2018-07-30 |
EMER.N0000 |
4.400 |
4.400 |
4.300 |
4.300 |
7 |
2018-07-26 |
EMER.N0000 |
4.500 |
4.500 |
4.300 |
4.400 |
9 |
2018-07-25 |
EMER.N0000 |
4.700 |
4.700 |
4.500 |
4.500 |
4 |
2018-07-24 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
7 |
2018-07-23 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
4 |
2018-07-20 |
EMER.N0000 |
4.500 |
4.700 |
4.500 |
4.500 |
2 |
2018-07-19 |
EMER.N0000 |
4.700 |
4.700 |
4.500 |
4.500 |
4 |
2018-07-18 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
15 |
2018-07-17 |
EMER.N0000 |
4.500 |
4.700 |
4.500 |
4.500 |
47 |
2018-07-16 |
EMER.N0000 |
4.500 |
4.700 |
4.500 |
4.500 |
2 |
2018-07-13 |
EMER.N0000 |
4.700 |
4.800 |
4.700 |
4.700 |
12 |
2018-07-12 |
EMER.N0000 |
4.500 |
4.500 |
4.500 |
4.500 |
2 |
2018-07-11 |
EMER.N0000 |
4.700 |
4.700 |
4.500 |
4.500 |
8 |