EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-10-20 |
EMER.N0000 |
7.200 |
7.500 |
7.200 |
7.500 |
5 |
| 2023-10-19 |
EMER.N0000 |
7.200 |
7.400 |
7.100 |
7.200 |
18 |
| 2023-10-18 |
EMER.N0000 |
7.300 |
7.300 |
7.200 |
7.200 |
22 |
| 2023-10-17 |
EMER.N0000 |
7.400 |
7.400 |
7.300 |
7.400 |
10 |
| 2023-10-16 |
EMER.N0000 |
7.400 |
7.400 |
7.400 |
7.400 |
3 |
| 2023-10-13 |
EMER.N0000 |
7.600 |
7.600 |
7.400 |
7.400 |
7 |
| 2023-10-12 |
EMER.N0000 |
7.600 |
7.700 |
7.400 |
7.600 |
24 |
| 2023-10-11 |
EMER.N0000 |
8.000 |
8.000 |
7.500 |
7.500 |
22 |
| 2023-10-10 |
EMER.N0000 |
8.000 |
8.000 |
7.800 |
7.900 |
3 |
| 2023-10-09 |
EMER.N0000 |
7.600 |
7.600 |
7.400 |
7.500 |
19 |
| 2023-10-06 |
EMER.N0000 |
8.000 |
8.000 |
8.000 |
7.700 |
1 |
| 2023-10-05 |
EMER.N0000 |
7.700 |
8.000 |
7.700 |
7.700 |
2 |
| 2023-10-04 |
EMER.N0000 |
8.200 |
8.200 |
7.700 |
7.700 |
8 |
| 2023-10-03 |
EMER.N0000 |
8.300 |
8.300 |
7.600 |
7.800 |
16 |
| 2023-10-02 |
EMER.N0000 |
7.900 |
8.300 |
7.900 |
7.900 |
3 |
| 2023-09-27 |
EMER.N0000 |
8.000 |
8.100 |
8.000 |
8.000 |
7 |
| 2023-09-26 |
EMER.N0000 |
8.100 |
8.100 |
7.800 |
7.800 |
7 |
| 2023-09-25 |
EMER.N0000 |
7.800 |
8.100 |
7.800 |
8.000 |
12 |
| 2023-09-22 |
EMER.N0000 |
8.000 |
8.200 |
7.900 |
7.900 |
21 |
| 2023-09-21 |
EMER.N0000 |
8.100 |
8.100 |
8.100 |
8.100 |
3 |