EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-04 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.800 |
2 |
| 2024-10-03 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.700 |
1 |
| 2024-10-02 |
EMER.N0000 |
6.900 |
6.900 |
6.600 |
6.700 |
2 |
| 2024-10-01 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
6 |
| 2024-09-30 |
EMER.N0000 |
6.900 |
6.900 |
6.500 |
6.500 |
19 |
| 2024-09-27 |
EMER.N0000 |
6.600 |
6.900 |
6.600 |
6.900 |
8 |
| 2024-09-26 |
EMER.N0000 |
7.100 |
7.200 |
6.900 |
6.900 |
14 |
| 2024-09-25 |
EMER.N0000 |
6.600 |
7.100 |
6.600 |
7.000 |
15 |
| 2024-09-24 |
EMER.N0000 |
6.700 |
6.800 |
6.500 |
6.700 |
13 |
| 2024-09-23 |
EMER.N0000 |
6.400 |
6.600 |
6.400 |
6.600 |
14 |
| 2024-09-20 |
EMER.N0000 |
6.200 |
6.200 |
6.200 |
6.200 |
2 |
| 2024-09-19 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.300 |
6 |
| 2024-09-18 |
EMER.N0000 |
6.100 |
6.300 |
6.100 |
6.100 |
9 |
| 2024-09-13 |
EMER.N0000 |
6.000 |
6.300 |
6.000 |
6.200 |
33 |
| 2024-09-12 |
EMER.N0000 |
6.000 |
6.000 |
6.000 |
6.000 |
3 |
| 2024-09-11 |
EMER.N0000 |
5.800 |
5.800 |
5.800 |
5.800 |
4 |
| 2024-09-10 |
EMER.N0000 |
6.000 |
6.000 |
5.900 |
6.000 |
8 |
| 2024-09-09 |
EMER.N0000 |
6.000 |
6.000 |
5.900 |
5.900 |
2 |
| 2024-09-06 |
EMER.N0000 |
6.000 |
6.000 |
5.800 |
5.800 |
13 |
| 2024-09-05 |
EMER.N0000 |
5.900 |
6.400 |
5.700 |
5.900 |
57 |