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