EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-12-05 |
EMER.N0000 |
9.900 |
10.200 |
9.600 |
9.900 |
62 |
| 2022-12-02 |
EMER.N0000 |
10.200 |
10.200 |
9.900 |
9.900 |
30 |
| 2022-12-01 |
EMER.N0000 |
10.500 |
10.500 |
9.900 |
10.100 |
49 |
| 2022-11-30 |
EMER.N0000 |
10.000 |
10.500 |
9.700 |
10.300 |
85 |
| 2022-11-29 |
EMER.N0000 |
10.000 |
10.300 |
9.600 |
9.800 |
81 |
| 2022-11-28 |
EMER.N0000 |
9.800 |
10.400 |
9.700 |
9.800 |
51 |
| 2022-11-25 |
EMER.N0000 |
10.200 |
10.200 |
9.700 |
9.800 |
34 |
| 2022-11-24 |
EMER.N0000 |
10.300 |
10.300 |
9.600 |
9.700 |
30 |
| 2022-11-23 |
EMER.N0000 |
9.800 |
10.500 |
9.500 |
10.300 |
91 |
| 2022-11-22 |
EMER.N0000 |
9.200 |
9.700 |
9.000 |
9.300 |
74 |
| 2022-11-21 |
EMER.N0000 |
9.100 |
9.500 |
8.200 |
9.100 |
92 |
| 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 |