EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-12-23 |
EMER.N0000 |
8.400 |
9.000 |
8.300 |
8.700 |
201 |
| 2024-12-20 |
EMER.N0000 |
8.000 |
8.300 |
8.000 |
8.300 |
59 |
| 2024-12-19 |
EMER.N0000 |
8.000 |
8.200 |
7.900 |
8.000 |
59 |
| 2024-12-18 |
EMER.N0000 |
8.000 |
8.100 |
7.700 |
7.900 |
30 |
| 2024-12-17 |
EMER.N0000 |
8.100 |
8.100 |
7.800 |
8.000 |
18 |
| 2024-12-16 |
EMER.N0000 |
7.700 |
8.200 |
7.700 |
8.100 |
43 |
| 2024-12-13 |
EMER.N0000 |
7.900 |
8.000 |
7.500 |
7.700 |
57 |
| 2024-12-12 |
EMER.N0000 |
8.300 |
8.300 |
7.300 |
7.800 |
75 |
| 2024-12-11 |
EMER.N0000 |
8.500 |
8.800 |
8.000 |
8.100 |
164 |
| 2024-12-10 |
EMER.N0000 |
6.700 |
8.500 |
6.200 |
8.500 |
495 |
| 2024-12-09 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.800 |
32 |
| 2024-12-06 |
EMER.N0000 |
7.000 |
7.000 |
6.800 |
6.900 |
7 |
| 2024-12-05 |
EMER.N0000 |
7.100 |
7.100 |
6.700 |
6.900 |
16 |
| 2024-12-04 |
EMER.N0000 |
6.900 |
7.200 |
6.900 |
7.000 |
43 |
| 2024-12-03 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.800 |
10 |
| 2024-12-02 |
EMER.N0000 |
6.700 |
6.900 |
6.700 |
6.800 |
22 |
| 2024-11-29 |
EMER.N0000 |
6.700 |
6.700 |
6.500 |
6.500 |
11 |
| 2024-11-28 |
EMER.N0000 |
6.600 |
6.700 |
6.500 |
6.600 |
17 |
| 2024-11-27 |
EMER.N0000 |
6.700 |
6.700 |
6.400 |
6.400 |
8 |
| 2024-11-26 |
EMER.N0000 |
6.500 |
6.600 |
6.500 |
6.500 |
8 |