EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-20 |
EMER.N0000 |
11.100 |
11.400 |
11.000 |
11.200 |
86 |
| 2022-09-19 |
EMER.N0000 |
11.500 |
11.500 |
11.100 |
11.400 |
66 |
| 2022-09-16 |
EMER.N0000 |
11.800 |
11.800 |
11.000 |
11.300 |
146 |
| 2022-09-15 |
EMER.N0000 |
11.500 |
12.000 |
11.500 |
11.700 |
146 |
| 2022-09-14 |
EMER.N0000 |
12.000 |
12.000 |
11.100 |
11.300 |
206 |
| 2022-09-13 |
EMER.N0000 |
12.300 |
12.300 |
11.900 |
12.000 |
115 |
| 2022-09-12 |
EMER.N0000 |
12.000 |
12.400 |
11.900 |
12.100 |
122 |
| 2022-09-09 |
EMER.N0000 |
12.600 |
12.600 |
11.800 |
11.900 |
221 |
| 2022-09-08 |
EMER.N0000 |
12.800 |
13.000 |
12.100 |
12.600 |
168 |
| 2022-09-07 |
EMER.N0000 |
12.600 |
13.000 |
12.000 |
12.800 |
178 |
| 2022-09-06 |
EMER.N0000 |
13.000 |
13.000 |
12.000 |
12.300 |
246 |
| 2022-09-05 |
EMER.N0000 |
13.000 |
13.600 |
12.900 |
13.400 |
195 |
| 2022-09-02 |
EMER.N0000 |
13.000 |
13.400 |
12.700 |
12.900 |
214 |
| 2022-09-01 |
EMER.N0000 |
14.800 |
14.800 |
12.800 |
13.200 |
725 |
| 2022-08-31 |
EMER.N0000 |
15.400 |
15.400 |
13.900 |
14.400 |
1266 |
| 2022-08-30 |
EMER.N0000 |
12.500 |
12.500 |
12.500 |
12.500 |
111 |
| 2022-08-29 |
EMER.N0000 |
8.700 |
10.700 |
8.500 |
10.000 |
548 |
| 2022-08-26 |
EMER.N0000 |
8.800 |
8.800 |
8.000 |
8.300 |
59 |
| 2022-08-25 |
EMER.N0000 |
8.900 |
8.900 |
8.300 |
8.600 |
61 |
| 2022-08-24 |
EMER.N0000 |
9.000 |
9.000 |
8.400 |
8.600 |
97 |