EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-09-04 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
6.300 |
3 |
| 2024-09-03 |
EMER.N0000 |
5.900 |
5.900 |
5.700 |
5.900 |
18 |
| 2024-09-02 |
EMER.N0000 |
6.100 |
6.100 |
6.000 |
6.000 |
14 |
| 2024-08-30 |
EMER.N0000 |
6.100 |
6.100 |
6.000 |
6.000 |
9 |
| 2024-08-29 |
EMER.N0000 |
6.200 |
6.300 |
6.000 |
6.000 |
35 |
| 2024-08-28 |
EMER.N0000 |
6.400 |
6.400 |
6.000 |
6.000 |
10 |
| 2024-08-26 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.800 |
1 |
| 2024-08-23 |
EMER.N0000 |
6.800 |
6.800 |
6.500 |
6.800 |
6 |
| 2024-08-22 |
EMER.N0000 |
6.600 |
6.600 |
6.500 |
6.600 |
6 |
| 2024-08-21 |
EMER.N0000 |
6.700 |
6.700 |
6.700 |
6.700 |
1 |
| 2024-08-20 |
EMER.N0000 |
6.600 |
6.600 |
6.600 |
6.600 |
2 |
| 2024-08-16 |
EMER.N0000 |
6.700 |
6.700 |
6.600 |
6.600 |
3 |
| 2024-08-12 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
4 |
| 2024-08-09 |
EMER.N0000 |
7.000 |
7.000 |
7.000 |
6.500 |
1 |
| 2024-08-07 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
9 |
| 2024-08-06 |
EMER.N0000 |
6.500 |
6.900 |
6.500 |
6.600 |
3 |
| 2024-08-05 |
EMER.N0000 |
6.800 |
6.800 |
6.600 |
6.700 |
7 |
| 2024-08-01 |
EMER.N0000 |
6.700 |
7.100 |
6.700 |
6.800 |
4 |
| 2024-07-31 |
EMER.N0000 |
6.700 |
7.200 |
6.700 |
7.200 |
4 |
| 2024-07-30 |
EMER.N0000 |
6.800 |
6.800 |
6.700 |
6.700 |
7 |