EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-10-19 |
EMER.N0000 |
12.000 |
13.500 |
12.000 |
12.600 |
652 |
| 2022-10-18 |
EMER.N0000 |
11.100 |
11.900 |
11.000 |
11.400 |
136 |
| 2022-10-17 |
EMER.N0000 |
10.900 |
11.400 |
10.800 |
11.100 |
43 |
| 2022-10-14 |
EMER.N0000 |
10.900 |
10.900 |
10.700 |
10.700 |
53 |
| 2022-10-13 |
EMER.N0000 |
11.200 |
11.300 |
10.500 |
10.800 |
92 |
| 2022-10-12 |
EMER.N0000 |
10.500 |
11.100 |
10.100 |
10.700 |
56 |
| 2022-10-11 |
EMER.N0000 |
11.400 |
11.400 |
10.100 |
10.400 |
135 |
| 2022-10-07 |
EMER.N0000 |
11.000 |
11.500 |
11.000 |
11.100 |
59 |
| 2022-10-06 |
EMER.N0000 |
12.000 |
12.400 |
11.100 |
11.400 |
102 |
| 2022-10-05 |
EMER.N0000 |
12.000 |
12.000 |
11.400 |
11.600 |
62 |
| 2022-10-04 |
EMER.N0000 |
11.500 |
12.300 |
10.600 |
11.300 |
178 |
| 2022-10-03 |
EMER.N0000 |
12.500 |
12.900 |
12.000 |
12.100 |
78 |
| 2022-09-30 |
EMER.N0000 |
12.800 |
12.800 |
12.400 |
12.500 |
47 |
| 2022-09-29 |
EMER.N0000 |
12.900 |
13.000 |
12.200 |
12.500 |
77 |
| 2022-09-28 |
EMER.N0000 |
13.400 |
13.400 |
12.800 |
12.900 |
43 |
| 2022-09-27 |
EMER.N0000 |
12.800 |
13.500 |
12.500 |
13.200 |
145 |
| 2022-09-26 |
EMER.N0000 |
13.100 |
13.400 |
12.800 |
12.900 |
68 |
| 2022-09-23 |
EMER.N0000 |
14.000 |
14.000 |
13.000 |
13.100 |
136 |
| 2022-09-22 |
EMER.N0000 |
12.100 |
14.500 |
12.100 |
13.700 |
732 |
| 2022-09-21 |
EMER.N0000 |
11.300 |
12.100 |
11.200 |
11.700 |
184 |