EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2018-06-07 |
EMER.N0000 |
5.100 |
5.100 |
5.100 |
5.100 |
3 |
2018-06-06 |
EMER.N0000 |
5.100 |
5.200 |
5.100 |
5.100 |
5 |
2018-06-05 |
EMER.N0000 |
5.600 |
5.600 |
5.100 |
5.100 |
5 |
2018-06-04 |
EMER.N0000 |
5.200 |
5.200 |
5.200 |
5.200 |
6 |
2018-06-01 |
EMER.N0000 |
5.300 |
5.600 |
5.200 |
5.200 |
6 |
2018-05-31 |
EMER.N0000 |
5.300 |
5.700 |
5.300 |
5.400 |
3 |
2018-05-30 |
EMER.N0000 |
5.400 |
5.400 |
5.400 |
5.400 |
11 |
2018-05-28 |
EMER.N0000 |
5.600 |
5.600 |
5.500 |
5.500 |
5 |
2018-05-25 |
EMER.N0000 |
5.600 |
5.900 |
5.600 |
5.600 |
24 |
2018-05-24 |
EMER.N0000 |
5.300 |
5.600 |
5.300 |
5.300 |
2 |
2018-05-22 |
EMER.N0000 |
5.500 |
5.500 |
5.400 |
5.400 |
9 |
2018-05-21 |
EMER.N0000 |
5.700 |
5.900 |
5.500 |
5.600 |
12 |
2018-05-18 |
EMER.N0000 |
5.600 |
5.600 |
5.600 |
5.600 |
2 |
2018-05-15 |
EMER.N0000 |
5.400 |
5.600 |
5.400 |
5.500 |
6 |
2018-05-14 |
EMER.N0000 |
5.500 |
5.700 |
5.500 |
5.500 |
4 |
2018-05-11 |
EMER.N0000 |
5.600 |
5.600 |
5.600 |
5.600 |
2 |
2018-05-10 |
EMER.N0000 |
5.600 |
5.700 |
5.600 |
5.600 |
2 |
2018-05-09 |
EMER.N0000 |
5.400 |
5.700 |
5.400 |
5.600 |
9 |
2018-05-08 |
EMER.N0000 |
5.700 |
5.700 |
5.700 |
5.700 |
1 |
2018-05-04 |
EMER.N0000 |
5.400 |
5.400 |
5.400 |
5.400 |
7 |