EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-22 |
EMER.N0000 |
8.400 |
8.500 |
8.400 |
8.400 |
6 |
| 2023-08-21 |
EMER.N0000 |
8.500 |
8.600 |
8.200 |
8.600 |
11 |
| 2023-08-18 |
EMER.N0000 |
8.400 |
8.500 |
8.200 |
8.500 |
16 |
| 2023-08-17 |
EMER.N0000 |
8.300 |
8.800 |
8.300 |
8.300 |
8 |
| 2023-08-16 |
EMER.N0000 |
8.500 |
8.600 |
8.500 |
8.500 |
11 |
| 2023-08-15 |
EMER.N0000 |
8.600 |
8.900 |
8.300 |
8.300 |
19 |
| 2023-08-14 |
EMER.N0000 |
8.500 |
9.000 |
8.500 |
8.900 |
9 |
| 2023-08-11 |
EMER.N0000 |
8.400 |
9.000 |
8.400 |
8.900 |
8 |
| 2023-08-10 |
EMER.N0000 |
9.000 |
9.000 |
8.900 |
8.900 |
5 |
| 2023-08-09 |
EMER.N0000 |
8.800 |
9.000 |
8.400 |
8.800 |
31 |
| 2023-08-08 |
EMER.N0000 |
8.600 |
8.600 |
8.400 |
8.600 |
19 |
| 2023-08-07 |
EMER.N0000 |
7.500 |
8.700 |
7.000 |
8.600 |
145 |
| 2023-08-04 |
EMER.N0000 |
8.800 |
9.000 |
8.700 |
8.800 |
11 |
| 2023-08-03 |
EMER.N0000 |
9.200 |
9.200 |
8.800 |
8.800 |
22 |
| 2023-07-28 |
EMER.N0000 |
9.000 |
9.200 |
8.900 |
8.900 |
17 |
| 2023-07-27 |
EMER.N0000 |
9.200 |
9.200 |
9.000 |
9.000 |
20 |
| 2023-07-26 |
EMER.N0000 |
9.300 |
9.300 |
8.900 |
8.900 |
14 |
| 2023-07-25 |
EMER.N0000 |
9.000 |
9.100 |
8.800 |
8.900 |
28 |
| 2023-07-24 |
EMER.N0000 |
9.100 |
9.400 |
8.800 |
8.900 |
72 |
| 2023-07-21 |
EMER.N0000 |
8.800 |
9.300 |
8.800 |
8.900 |
50 |