EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-01-19 |
EMER.N0000 |
10.900 |
10.900 |
10.100 |
10.300 |
40 |
| 2023-01-18 |
EMER.N0000 |
10.500 |
11.000 |
10.400 |
10.500 |
14 |
| 2023-01-17 |
EMER.N0000 |
11.000 |
11.000 |
10.100 |
10.400 |
89 |
| 2023-01-13 |
EMER.N0000 |
11.000 |
11.100 |
10.800 |
11.000 |
14 |
| 2023-01-12 |
EMER.N0000 |
11.800 |
11.800 |
10.700 |
10.800 |
58 |
| 2023-01-11 |
EMER.N0000 |
11.800 |
11.800 |
11.300 |
11.300 |
23 |
| 2023-01-10 |
EMER.N0000 |
11.300 |
12.100 |
11.300 |
11.500 |
100 |
| 2023-01-09 |
EMER.N0000 |
12.200 |
12.500 |
11.500 |
11.800 |
102 |
| 2023-01-05 |
EMER.N0000 |
12.500 |
12.500 |
11.800 |
11.900 |
53 |
| 2023-01-04 |
EMER.N0000 |
12.900 |
12.900 |
12.000 |
12.000 |
27 |
| 2023-01-03 |
EMER.N0000 |
12.400 |
13.500 |
12.100 |
12.400 |
368 |
| 2023-01-02 |
EMER.N0000 |
13.000 |
13.000 |
12.300 |
12.500 |
120 |
| 2022-12-30 |
EMER.N0000 |
11.900 |
13.200 |
11.100 |
12.900 |
470 |
| 2022-12-29 |
EMER.N0000 |
11.000 |
11.900 |
10.900 |
11.500 |
234 |
| 2022-12-28 |
EMER.N0000 |
10.600 |
11.700 |
10.600 |
11.100 |
279 |
| 2022-12-27 |
EMER.N0000 |
9.700 |
11.200 |
9.700 |
10.800 |
148 |
| 2022-12-23 |
EMER.N0000 |
9.700 |
10.000 |
9.700 |
9.900 |
34 |
| 2022-12-22 |
EMER.N0000 |
9.500 |
10.600 |
9.500 |
9.800 |
42 |
| 2022-12-21 |
EMER.N0000 |
10.600 |
10.600 |
9.700 |
9.800 |
44 |
| 2022-12-20 |
EMER.N0000 |
10.600 |
10.700 |
10.000 |
10.400 |
31 |