EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-07-10 |
EMER.N0000 |
4.500 |
4.700 |
4.400 |
4.400 |
3 |
2018-07-09 |
EMER.N0000 |
4.600 |
4.700 |
4.600 |
4.700 |
3 |
2018-07-06 |
EMER.N0000 |
4.800 |
4.800 |
4.500 |
4.600 |
11 |
2018-07-05 |
EMER.N0000 |
4.700 |
4.800 |
4.400 |
4.600 |
13 |
2018-07-04 |
EMER.N0000 |
4.800 |
4.800 |
4.400 |
4.400 |
10 |
2018-07-03 |
EMER.N0000 |
4.500 |
4.800 |
4.400 |
4.400 |
17 |
2018-07-02 |
EMER.N0000 |
4.800 |
4.800 |
4.600 |
4.600 |
4 |
2018-06-29 |
EMER.N0000 |
4.900 |
4.900 |
4.600 |
4.600 |
9 |
2018-06-28 |
EMER.N0000 |
4.700 |
4.900 |
4.600 |
4.700 |
19 |
2018-06-26 |
EMER.N0000 |
4.700 |
4.700 |
4.700 |
4.700 |
11 |
2018-06-25 |
EMER.N0000 |
5.000 |
5.100 |
4.700 |
4.900 |
24 |
2018-06-22 |
EMER.N0000 |
4.900 |
5.000 |
4.800 |
5.000 |
8 |
2018-06-21 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
3 |
2018-06-20 |
EMER.N0000 |
5.000 |
5.000 |
5.000 |
5.000 |
9 |
2018-06-19 |
EMER.N0000 |
5.100 |
5.500 |
5.000 |
5.100 |
22 |
2018-06-18 |
EMER.N0000 |
5.200 |
5.200 |
5.100 |
5.100 |
3 |
2018-06-14 |
EMER.N0000 |
5.200 |
5.500 |
5.100 |
5.100 |
7 |
2018-06-12 |
EMER.N0000 |
5.100 |
5.200 |
5.100 |
5.200 |
4 |
2018-06-11 |
EMER.N0000 |
5.100 |
5.500 |
5.100 |
5.500 |
9 |
2018-06-08 |
EMER.N0000 |
5.200 |
5.500 |
5.100 |
5.200 |
5 |