EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-09-20 |
EMER.N0000 |
7.900 |
8.100 |
7.900 |
8.000 |
46 |
| 2023-09-19 |
EMER.N0000 |
8.000 |
8.200 |
7.500 |
7.600 |
82 |
| 2023-09-18 |
EMER.N0000 |
8.300 |
8.300 |
8.000 |
8.000 |
27 |
| 2023-09-15 |
EMER.N0000 |
8.300 |
8.300 |
8.100 |
8.200 |
26 |
| 2023-09-14 |
EMER.N0000 |
8.400 |
8.400 |
8.100 |
8.300 |
20 |
| 2023-09-13 |
EMER.N0000 |
8.400 |
8.400 |
8.300 |
8.300 |
11 |
| 2023-09-12 |
EMER.N0000 |
8.400 |
8.400 |
8.400 |
8.400 |
2 |
| 2023-09-11 |
EMER.N0000 |
8.500 |
8.500 |
8.300 |
8.300 |
16 |
| 2023-09-08 |
EMER.N0000 |
8.300 |
8.500 |
8.300 |
8.400 |
20 |
| 2023-09-07 |
EMER.N0000 |
8.200 |
8.300 |
8.200 |
8.200 |
11 |
| 2023-09-06 |
EMER.N0000 |
8.500 |
8.500 |
8.200 |
8.200 |
14 |
| 2023-09-05 |
EMER.N0000 |
8.400 |
8.400 |
8.000 |
8.300 |
20 |
| 2023-09-04 |
EMER.N0000 |
8.100 |
8.200 |
8.000 |
8.100 |
28 |
| 2023-09-01 |
EMER.N0000 |
8.000 |
8.400 |
8.000 |
8.100 |
4 |
| 2023-08-31 |
EMER.N0000 |
8.100 |
8.400 |
8.100 |
8.100 |
3 |
| 2023-08-29 |
EMER.N0000 |
8.300 |
8.400 |
8.000 |
8.100 |
18 |
| 2023-08-28 |
EMER.N0000 |
8.100 |
8.400 |
8.000 |
8.200 |
19 |
| 2023-08-25 |
EMER.N0000 |
8.300 |
8.300 |
8.000 |
8.000 |
42 |
| 2023-08-24 |
EMER.N0000 |
8.700 |
8.700 |
8.400 |
8.400 |
11 |
| 2023-08-23 |
EMER.N0000 |
8.700 |
8.700 |
8.200 |
8.500 |
8 |