EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-02-15 |
EMER.N0000 |
5.900 |
6.400 |
5.900 |
6.300 |
12 |
| 2018-02-14 |
EMER.N0000 |
6.000 |
6.000 |
5.900 |
5.900 |
6 |
| 2018-02-12 |
EMER.N0000 |
5.900 |
6.000 |
5.900 |
6.000 |
8 |
| 2018-02-09 |
EMER.N0000 |
6.300 |
6.400 |
6.000 |
6.300 |
5 |
| 2018-02-08 |
EMER.N0000 |
6.200 |
6.200 |
5.900 |
6.000 |
10 |
| 2018-02-07 |
EMER.N0000 |
6.300 |
6.300 |
6.000 |
6.000 |
5 |
| 2018-02-02 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
6.300 |
3 |
| 2018-02-01 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
6.200 |
2 |
| 2018-01-30 |
EMER.N0000 |
6.300 |
6.300 |
6.000 |
6.200 |
15 |
| 2018-01-29 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
5.900 |
1 |
| 2018-01-26 |
EMER.N0000 |
5.900 |
5.900 |
5.900 |
5.900 |
1 |
| 2018-01-25 |
EMER.N0000 |
5.900 |
5.900 |
5.900 |
5.900 |
5 |
| 2018-01-24 |
EMER.N0000 |
5.900 |
5.900 |
5.900 |
6.000 |
1 |
| 2018-01-22 |
EMER.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
1 |
| 2018-01-19 |
EMER.N0000 |
5.800 |
6.200 |
5.800 |
6.000 |
6 |
| 2018-01-17 |
EMER.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
1 |
| 2018-01-16 |
EMER.N0000 |
5.800 |
6.000 |
5.800 |
6.000 |
3 |
| 2018-01-11 |
EMER.N0000 |
6.000 |
6.100 |
5.600 |
6.100 |
19 |
| 2018-01-10 |
EMER.N0000 |
6.100 |
6.100 |
5.800 |
5.900 |
33 |
| 2018-01-09 |
EMER.N0000 |
6.200 |
6.200 |
6.200 |
6.200 |
3 |