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