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