EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |