EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-05-22 |
EMER.N0000 |
8.100 |
8.300 |
8.000 |
8.000 |
20 |
| 2023-05-19 |
EMER.N0000 |
8.300 |
8.300 |
8.300 |
8.300 |
4 |
| 2023-05-18 |
EMER.N0000 |
8.100 |
8.300 |
8.100 |
8.100 |
9 |
| 2023-05-17 |
EMER.N0000 |
8.300 |
8.300 |
8.100 |
8.100 |
8 |
| 2023-05-16 |
EMER.N0000 |
8.200 |
8.500 |
8.200 |
8.200 |
3 |
| 2023-05-15 |
EMER.N0000 |
8.300 |
8.400 |
8.200 |
8.200 |
8 |
| 2023-05-12 |
EMER.N0000 |
8.400 |
8.400 |
8.000 |
8.100 |
50 |
| 2023-05-11 |
EMER.N0000 |
8.400 |
8.400 |
8.400 |
8.400 |
7 |
| 2023-05-10 |
EMER.N0000 |
8.400 |
8.600 |
8.300 |
8.400 |
19 |
| 2023-05-09 |
EMER.N0000 |
8.300 |
8.600 |
8.200 |
8.300 |
11 |
| 2023-05-08 |
EMER.N0000 |
9.000 |
9.000 |
8.100 |
8.200 |
43 |
| 2023-05-04 |
EMER.N0000 |
8.900 |
8.900 |
8.300 |
8.300 |
10 |
| 2023-05-03 |
EMER.N0000 |
8.800 |
9.000 |
8.000 |
8.100 |
34 |
| 2023-05-02 |
EMER.N0000 |
9.200 |
9.200 |
8.800 |
8.900 |
14 |
| 2023-04-28 |
EMER.N0000 |
8.900 |
9.100 |
8.800 |
8.900 |
12 |
| 2023-04-27 |
EMER.N0000 |
8.800 |
8.900 |
8.600 |
8.800 |
63 |
| 2023-04-26 |
EMER.N0000 |
9.400 |
9.400 |
8.900 |
8.900 |
27 |
| 2023-04-25 |
EMER.N0000 |
9.100 |
9.300 |
9.000 |
9.000 |
21 |
| 2023-04-24 |
EMER.N0000 |
9.200 |
9.400 |
9.100 |
9.100 |
13 |
| 2023-04-21 |
EMER.N0000 |
9.400 |
9.400 |
9.100 |
9.100 |
8 |