EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-08 |
EMER.N0000 |
6.100 |
6.400 |
6.100 |
6.400 |
2 |
| 2018-01-05 |
EMER.N0000 |
6.200 |
6.400 |
6.200 |
6.400 |
13 |
| 2018-01-04 |
EMER.N0000 |
6.200 |
6.300 |
6.100 |
6.100 |
8 |
| 2018-01-03 |
EMER.N0000 |
6.300 |
6.400 |
6.000 |
6.200 |
44 |
| 2017-12-29 |
EMER.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
2 |
| 2017-12-28 |
EMER.N0000 |
6.000 |
6.100 |
6.000 |
6.100 |
4 |
| 2017-12-27 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.000 |
1 |
| 2017-12-26 |
EMER.N0000 |
6.300 |
6.400 |
6.000 |
6.000 |
5 |
| 2017-12-22 |
EMER.N0000 |
6.100 |
6.100 |
6.100 |
6.100 |
1 |
| 2017-12-20 |
EMER.N0000 |
6.200 |
6.200 |
6.000 |
6.100 |
3 |
| 2017-12-19 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
6.100 |
1 |
| 2017-12-18 |
EMER.N0000 |
6.200 |
6.200 |
6.100 |
6.100 |
5 |
| 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 |