EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2023-11-17 |
EMER.N0000 |
7.700 |
7.700 |
7.600 |
7.600 |
6 |
2023-11-16 |
EMER.N0000 |
7.600 |
7.700 |
7.400 |
7.600 |
4 |
2023-11-15 |
EMER.N0000 |
7.700 |
7.700 |
7.500 |
7.600 |
4 |
2023-11-14 |
EMER.N0000 |
7.700 |
7.700 |
7.400 |
7.700 |
3 |
2023-11-13 |
EMER.N0000 |
7.600 |
7.700 |
7.600 |
7.600 |
9 |
2023-11-10 |
EMER.N0000 |
7.600 |
7.600 |
7.300 |
7.600 |
25 |
2023-11-09 |
EMER.N0000 |
7.600 |
7.600 |
7.600 |
7.400 |
1 |
2023-11-08 |
EMER.N0000 |
7.700 |
7.900 |
7.200 |
7.400 |
9 |
2023-11-07 |
EMER.N0000 |
7.200 |
7.700 |
7.000 |
7.500 |
37 |
2023-11-06 |
EMER.N0000 |
7.800 |
7.800 |
7.100 |
7.800 |
11 |
2023-11-03 |
EMER.N0000 |
7.400 |
7.400 |
7.400 |
7.400 |
1 |
2023-11-02 |
EMER.N0000 |
7.200 |
7.900 |
7.200 |
7.400 |
16 |
2023-11-01 |
EMER.N0000 |
7.500 |
7.500 |
7.200 |
7.200 |
2 |
2023-10-31 |
EMER.N0000 |
7.300 |
7.400 |
7.000 |
7.100 |
19 |
2023-10-30 |
EMER.N0000 |
7.200 |
7.400 |
7.200 |
7.300 |
10 |
2023-10-27 |
EMER.N0000 |
7.300 |
7.300 |
7.300 |
7.300 |
2 |
2023-10-26 |
EMER.N0000 |
7.400 |
7.500 |
7.400 |
7.400 |
6 |
2023-10-25 |
EMER.N0000 |
7.500 |
7.500 |
7.400 |
7.400 |
3 |
2023-10-24 |
EMER.N0000 |
7.400 |
7.400 |
7.200 |
7.200 |
6 |
2023-10-23 |
EMER.N0000 |
7.200 |
7.500 |
7.200 |
7.400 |
7 |