EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-07-20 |
EMER.N0000 |
9.000 |
9.300 |
8.800 |
9.000 |
77 |
| 2023-07-19 |
EMER.N0000 |
9.300 |
9.300 |
9.000 |
9.000 |
53 |
| 2023-07-18 |
EMER.N0000 |
9.500 |
9.500 |
9.200 |
9.200 |
39 |
| 2023-07-17 |
EMER.N0000 |
9.400 |
9.700 |
9.200 |
9.300 |
76 |
| 2023-07-14 |
EMER.N0000 |
9.700 |
9.800 |
9.300 |
9.300 |
35 |
| 2023-07-13 |
EMER.N0000 |
9.200 |
9.700 |
9.200 |
9.500 |
108 |
| 2023-07-12 |
EMER.N0000 |
9.100 |
9.300 |
9.000 |
9.200 |
74 |
| 2023-07-11 |
EMER.N0000 |
9.200 |
9.200 |
9.000 |
9.000 |
17 |
| 2023-07-10 |
EMER.N0000 |
9.100 |
9.200 |
9.000 |
9.100 |
38 |
| 2023-07-07 |
EMER.N0000 |
8.800 |
9.200 |
8.700 |
9.100 |
96 |
| 2023-07-06 |
EMER.N0000 |
8.900 |
8.900 |
8.500 |
8.800 |
28 |
| 2023-07-05 |
EMER.N0000 |
8.800 |
8.900 |
8.300 |
8.900 |
21 |
| 2023-07-04 |
EMER.N0000 |
8.800 |
8.900 |
8.200 |
8.400 |
56 |
| 2023-06-28 |
EMER.N0000 |
8.800 |
8.800 |
8.400 |
8.400 |
8 |
| 2023-06-27 |
EMER.N0000 |
8.900 |
8.900 |
8.300 |
8.500 |
11 |
| 2023-06-26 |
EMER.N0000 |
8.700 |
8.900 |
8.400 |
8.600 |
21 |
| 2023-06-23 |
EMER.N0000 |
8.200 |
9.000 |
8.200 |
8.900 |
89 |
| 2023-06-22 |
EMER.N0000 |
8.300 |
8.300 |
8.200 |
8.200 |
8 |
| 2023-06-21 |
EMER.N0000 |
8.100 |
8.400 |
7.900 |
8.100 |
117 |
| 2023-06-20 |
EMER.N0000 |
8.500 |
8.500 |
8.100 |
8.100 |
8 |