EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-06-19 |
EMER.N0000 |
8.400 |
8.600 |
8.400 |
8.400 |
17 |
| 2023-06-16 |
EMER.N0000 |
8.400 |
8.500 |
8.000 |
8.100 |
45 |
| 2023-06-15 |
EMER.N0000 |
8.500 |
8.500 |
8.000 |
8.100 |
39 |
| 2023-06-14 |
EMER.N0000 |
8.400 |
8.500 |
8.100 |
8.400 |
15 |
| 2023-06-13 |
EMER.N0000 |
8.100 |
8.600 |
8.100 |
8.200 |
45 |
| 2023-06-12 |
EMER.N0000 |
8.300 |
8.800 |
7.900 |
8.100 |
20 |
| 2023-06-09 |
EMER.N0000 |
8.600 |
8.600 |
8.000 |
8.100 |
13 |
| 2023-06-08 |
EMER.N0000 |
8.200 |
8.400 |
8.000 |
8.100 |
13 |
| 2023-06-07 |
EMER.N0000 |
8.600 |
8.600 |
8.200 |
8.200 |
5 |
| 2023-06-06 |
EMER.N0000 |
8.400 |
8.700 |
8.300 |
8.500 |
13 |
| 2023-06-05 |
EMER.N0000 |
8.600 |
8.700 |
8.300 |
8.300 |
16 |
| 2023-06-02 |
EMER.N0000 |
8.800 |
8.800 |
8.500 |
8.700 |
17 |
| 2023-06-01 |
EMER.N0000 |
8.300 |
9.000 |
8.200 |
8.500 |
25 |
| 2023-05-31 |
EMER.N0000 |
8.100 |
8.100 |
8.100 |
8.100 |
1 |
| 2023-05-30 |
EMER.N0000 |
7.800 |
8.100 |
7.800 |
8.100 |
6 |
| 2023-05-29 |
EMER.N0000 |
8.000 |
8.200 |
7.800 |
7.900 |
30 |
| 2023-05-26 |
EMER.N0000 |
8.100 |
8.500 |
8.100 |
8.500 |
7 |
| 2023-05-25 |
EMER.N0000 |
8.300 |
8.300 |
8.100 |
8.100 |
4 |
| 2023-05-24 |
EMER.N0000 |
8.300 |
8.600 |
8.300 |
8.300 |
26 |
| 2023-05-23 |
EMER.N0000 |
8.300 |
8.300 |
8.100 |
8.100 |
4 |