EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-18 |
EMER.N0000 |
10.000 |
10.000 |
9.100 |
9.100 |
74 |
| 2022-11-17 |
EMER.N0000 |
10.500 |
10.500 |
9.300 |
9.400 |
33 |
| 2022-11-16 |
EMER.N0000 |
9.900 |
10.000 |
9.200 |
9.400 |
51 |
| 2022-11-15 |
EMER.N0000 |
11.000 |
11.000 |
9.800 |
10.000 |
74 |
| 2022-11-14 |
EMER.N0000 |
10.800 |
11.300 |
10.200 |
10.300 |
48 |
| 2022-11-11 |
EMER.N0000 |
9.900 |
11.400 |
9.900 |
10.300 |
54 |
| 2022-11-10 |
EMER.N0000 |
9.900 |
10.000 |
9.600 |
9.700 |
46 |
| 2022-11-09 |
EMER.N0000 |
9.600 |
10.200 |
9.000 |
9.900 |
73 |
| 2022-11-08 |
EMER.N0000 |
10.800 |
10.800 |
9.500 |
9.900 |
76 |
| 2022-11-04 |
EMER.N0000 |
11.500 |
11.500 |
10.100 |
10.800 |
93 |
| 2022-11-03 |
EMER.N0000 |
11.500 |
11.700 |
11.000 |
11.100 |
35 |
| 2022-11-02 |
EMER.N0000 |
12.000 |
12.000 |
11.300 |
11.500 |
22 |
| 2022-11-01 |
EMER.N0000 |
12.400 |
12.400 |
11.400 |
11.600 |
21 |
| 2022-10-31 |
EMER.N0000 |
12.000 |
12.000 |
11.500 |
11.600 |
25 |
| 2022-10-28 |
EMER.N0000 |
12.300 |
12.400 |
11.400 |
11.600 |
53 |
| 2022-10-27 |
EMER.N0000 |
11.700 |
12.400 |
11.700 |
12.100 |
54 |
| 2022-10-26 |
EMER.N0000 |
12.500 |
12.500 |
11.600 |
12.100 |
107 |
| 2022-10-25 |
EMER.N0000 |
11.500 |
13.000 |
11.000 |
12.200 |
326 |
| 2022-10-21 |
EMER.N0000 |
11.800 |
12.300 |
11.300 |
11.500 |
108 |
| 2022-10-20 |
EMER.N0000 |
12.500 |
12.500 |
11.500 |
11.800 |
155 |