EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |