EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-12-15 |
EMER.N0000 |
6.700 |
6.700 |
6.700 |
6.100 |
1 |
| 2017-12-13 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.100 |
3 |
| 2017-12-12 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.100 |
1 |
| 2017-12-11 |
EMER.N0000 |
6.100 |
6.100 |
6.100 |
6.100 |
4 |
| 2017-12-08 |
EMER.N0000 |
6.200 |
6.300 |
6.100 |
6.100 |
8 |
| 2017-12-07 |
EMER.N0000 |
6.100 |
6.300 |
6.100 |
6.100 |
3 |
| 2017-12-06 |
EMER.N0000 |
6.300 |
6.300 |
6.100 |
6.200 |
5 |
| 2017-12-05 |
EMER.N0000 |
6.200 |
6.200 |
6.200 |
6.200 |
1 |
| 2017-12-04 |
EMER.N0000 |
6.200 |
6.700 |
6.200 |
6.200 |
8 |
| 2017-11-30 |
EMER.N0000 |
6.300 |
6.300 |
6.200 |
6.200 |
11 |
| 2017-11-29 |
EMER.N0000 |
6.500 |
6.500 |
6.200 |
6.200 |
4 |
| 2017-11-28 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
1 |
| 2017-11-24 |
EMER.N0000 |
6.800 |
6.900 |
6.600 |
6.600 |
5 |
| 2017-11-22 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.800 |
7 |
| 2017-11-21 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.600 |
1 |
| 2017-11-20 |
EMER.N0000 |
6.600 |
6.600 |
6.600 |
6.600 |
2 |
| 2017-11-17 |
EMER.N0000 |
6.900 |
6.900 |
6.600 |
6.600 |
4 |
| 2017-11-16 |
EMER.N0000 |
6.800 |
6.800 |
6.700 |
6.800 |
19 |
| 2017-11-14 |
EMER.N0000 |
6.500 |
6.800 |
6.200 |
0.000 |
0 |
| 2017-11-13 |
EMER.N0000 |
6.700 |
6.700 |
6.500 |
0.000 |
0 |