EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-11-22 |
EMER.N0000 |
6.500 |
6.700 |
6.500 |
6.500 |
8 |
| 2024-11-21 |
EMER.N0000 |
6.600 |
6.600 |
6.500 |
6.500 |
17 |
| 2024-11-20 |
EMER.N0000 |
6.600 |
6.600 |
6.600 |
6.600 |
4 |
| 2024-11-19 |
EMER.N0000 |
6.800 |
6.800 |
6.600 |
6.700 |
10 |
| 2024-11-18 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.900 |
9 |
| 2024-11-14 |
EMER.N0000 |
6.700 |
6.800 |
6.500 |
6.600 |
19 |
| 2024-11-13 |
EMER.N0000 |
6.700 |
6.900 |
6.600 |
6.700 |
19 |
| 2024-11-12 |
EMER.N0000 |
6.500 |
6.700 |
6.500 |
6.500 |
10 |
| 2024-11-11 |
EMER.N0000 |
6.600 |
6.600 |
6.500 |
6.600 |
5 |
| 2024-11-08 |
EMER.N0000 |
6.600 |
6.600 |
6.500 |
6.500 |
25 |
| 2024-11-07 |
EMER.N0000 |
6.600 |
6.700 |
6.500 |
6.500 |
13 |
| 2024-11-06 |
EMER.N0000 |
6.700 |
6.700 |
6.500 |
6.600 |
13 |
| 2024-11-05 |
EMER.N0000 |
6.600 |
6.800 |
6.600 |
6.600 |
7 |
| 2024-11-04 |
EMER.N0000 |
6.600 |
6.600 |
6.500 |
6.600 |
8 |
| 2024-11-01 |
EMER.N0000 |
6.800 |
6.800 |
6.600 |
6.700 |
10 |
| 2024-10-30 |
EMER.N0000 |
6.500 |
6.800 |
6.500 |
6.700 |
10 |
| 2024-10-29 |
EMER.N0000 |
6.700 |
6.800 |
6.500 |
6.600 |
28 |
| 2024-10-28 |
EMER.N0000 |
6.800 |
6.800 |
6.600 |
6.700 |
13 |
| 2024-10-25 |
EMER.N0000 |
6.800 |
6.800 |
6.700 |
6.700 |
4 |
| 2024-10-24 |
EMER.N0000 |
6.800 |
6.800 |
6.400 |
6.700 |
31 |