EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2026-01-14 |
EMER.N0000 |
13.200 |
13.200 |
12.600 |
12.900 |
95 |
| 2026-01-13 |
EMER.N0000 |
13.300 |
13.400 |
12.800 |
12.900 |
127 |
| 2026-01-12 |
EMER.N0000 |
12.600 |
13.500 |
12.600 |
13.200 |
414 |
| 2026-01-09 |
EMER.N0000 |
11.900 |
12.500 |
11.900 |
12.300 |
206 |
| 2026-01-08 |
EMER.N0000 |
12.100 |
12.200 |
11.500 |
11.900 |
94 |
| 2026-01-06 |
EMER.N0000 |
12.200 |
12.300 |
11.400 |
11.500 |
155 |
| 2026-01-05 |
EMER.N0000 |
11.400 |
12.700 |
11.400 |
12.100 |
259 |
| 2026-01-02 |
EMER.N0000 |
10.800 |
11.400 |
10.000 |
11.000 |
71 |
| 2025-12-31 |
EMER.N0000 |
10.600 |
10.900 |
10.400 |
10.700 |
6 |
| 2025-12-30 |
EMER.N0000 |
10.000 |
10.600 |
10.000 |
10.400 |
20 |
| 2025-12-26 |
EMER.N0000 |
10.300 |
10.700 |
10.300 |
10.500 |
14 |
| 2025-12-24 |
EMER.N0000 |
10.400 |
10.400 |
10.000 |
10.300 |
14 |
| 2025-12-23 |
EMER.N0000 |
10.400 |
10.400 |
10.000 |
10.000 |
14 |
| 2025-12-22 |
EMER.N0000 |
10.100 |
10.500 |
10.000 |
10.000 |
18 |
| 2025-12-19 |
EMER.N0000 |
10.600 |
10.900 |
10.000 |
10.400 |
66 |
| 2025-12-18 |
EMER.N0000 |
10.700 |
10.800 |
10.600 |
10.600 |
23 |
| 2025-12-17 |
EMER.N0000 |
10.900 |
10.900 |
10.500 |
10.500 |
18 |
| 2025-12-16 |
EMER.N0000 |
10.800 |
11.100 |
10.600 |
10.900 |
25 |
| 2025-12-15 |
EMER.N0000 |
11.100 |
11.300 |
10.800 |
10.900 |
19 |
| 2025-12-12 |
EMER.N0000 |
11.100 |
11.200 |
10.900 |
10.900 |
15 |