EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-08-23 |
EMER.N0000 |
9.300 |
9.500 |
8.800 |
8.900 |
126 |
| 2022-08-22 |
EMER.N0000 |
10.500 |
10.500 |
8.900 |
9.100 |
371 |
| 2022-08-19 |
EMER.N0000 |
9.400 |
12.000 |
9.200 |
10.400 |
470 |
| 2022-08-18 |
EMER.N0000 |
9.000 |
9.600 |
9.000 |
9.100 |
85 |
| 2022-08-17 |
EMER.N0000 |
9.600 |
9.900 |
8.900 |
9.300 |
106 |
| 2022-08-16 |
EMER.N0000 |
9.500 |
9.800 |
9.100 |
9.600 |
210 |
| 2022-08-15 |
EMER.N0000 |
8.500 |
10.100 |
8.500 |
9.200 |
729 |
| 2022-08-12 |
EMER.N0000 |
6.600 |
7.900 |
6.500 |
7.200 |
145 |
| 2022-08-10 |
EMER.N0000 |
6.500 |
6.600 |
6.300 |
6.500 |
13 |
| 2022-08-09 |
EMER.N0000 |
6.500 |
6.700 |
6.000 |
6.400 |
25 |
| 2022-08-08 |
EMER.N0000 |
6.500 |
6.800 |
6.400 |
6.600 |
45 |
| 2022-08-05 |
EMER.N0000 |
6.600 |
6.700 |
6.000 |
6.500 |
41 |
| 2022-08-04 |
EMER.N0000 |
6.100 |
6.600 |
6.000 |
6.400 |
54 |
| 2022-08-03 |
EMER.N0000 |
5.800 |
6.300 |
5.800 |
6.200 |
37 |
| 2022-08-02 |
EMER.N0000 |
5.800 |
5.900 |
5.500 |
5.800 |
33 |
| 2022-08-01 |
EMER.N0000 |
5.600 |
5.700 |
5.600 |
5.700 |
10 |
| 2022-07-29 |
EMER.N0000 |
5.700 |
5.700 |
5.300 |
5.300 |
19 |
| 2022-07-28 |
EMER.N0000 |
5.500 |
5.600 |
5.500 |
5.500 |
11 |
| 2022-07-27 |
EMER.N0000 |
5.600 |
5.700 |
5.400 |
5.500 |
24 |
| 2022-07-26 |
EMER.N0000 |
5.500 |
5.500 |
5.500 |
5.500 |
1 |