EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-23 |
EMER.N0000 |
6.500 |
6.600 |
6.500 |
6.600 |
7 |
| 2024-10-22 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
1 |
| 2024-10-21 |
EMER.N0000 |
6.600 |
6.700 |
6.500 |
6.500 |
22 |
| 2024-10-18 |
EMER.N0000 |
6.600 |
6.700 |
6.600 |
6.600 |
5 |
| 2024-10-16 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.800 |
2 |
| 2024-10-15 |
EMER.N0000 |
6.900 |
6.900 |
6.600 |
6.700 |
3 |
| 2024-10-14 |
EMER.N0000 |
6.700 |
6.700 |
6.600 |
6.700 |
13 |
| 2024-10-11 |
EMER.N0000 |
6.900 |
6.900 |
6.900 |
6.900 |
1 |
| 2024-10-10 |
EMER.N0000 |
6.800 |
7.000 |
6.500 |
6.500 |
15 |
| 2024-10-09 |
EMER.N0000 |
6.700 |
6.700 |
6.700 |
6.700 |
2 |
| 2024-10-07 |
EMER.N0000 |
6.800 |
6.800 |
6.500 |
6.800 |
15 |
| 2024-10-04 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.800 |
2 |
| 2024-10-03 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.700 |
1 |
| 2024-10-02 |
EMER.N0000 |
6.900 |
6.900 |
6.600 |
6.700 |
2 |
| 2024-10-01 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
6 |
| 2024-09-30 |
EMER.N0000 |
6.900 |
6.900 |
6.500 |
6.500 |
19 |
| 2024-09-27 |
EMER.N0000 |
6.600 |
6.900 |
6.600 |
6.900 |
8 |
| 2024-09-26 |
EMER.N0000 |
7.100 |
7.200 |
6.900 |
6.900 |
14 |
| 2024-09-25 |
EMER.N0000 |
6.600 |
7.100 |
6.600 |
7.000 |
15 |
| 2024-09-24 |
EMER.N0000 |
6.700 |
6.800 |
6.500 |
6.700 |
13 |