EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-06-09 |
EMER.N0000 |
7.000 |
7.000 |
6.600 |
6.600 |
31 |
| 2022-06-08 |
EMER.N0000 |
7.000 |
7.000 |
6.700 |
6.800 |
13 |
| 2022-06-07 |
EMER.N0000 |
6.900 |
7.000 |
6.900 |
6.900 |
2 |
| 2022-06-06 |
EMER.N0000 |
7.100 |
7.100 |
7.000 |
7.000 |
5 |
| 2022-06-03 |
EMER.N0000 |
7.600 |
7.600 |
7.100 |
7.200 |
13 |
| 2022-06-02 |
EMER.N0000 |
7.200 |
7.500 |
7.200 |
7.500 |
11 |
| 2022-06-01 |
EMER.N0000 |
7.500 |
7.800 |
7.000 |
7.500 |
12 |
| 2022-05-31 |
EMER.N0000 |
6.100 |
6.800 |
6.100 |
6.700 |
12 |
| 2022-05-30 |
EMER.N0000 |
6.500 |
6.500 |
6.100 |
6.100 |
4 |
| 2022-05-27 |
EMER.N0000 |
6.200 |
6.400 |
6.000 |
6.000 |
12 |
| 2022-05-26 |
EMER.N0000 |
5.900 |
6.300 |
5.900 |
5.900 |
3 |
| 2022-05-25 |
EMER.N0000 |
6.300 |
6.300 |
5.800 |
5.900 |
7 |
| 2022-05-24 |
EMER.N0000 |
6.500 |
6.500 |
6.300 |
6.300 |
4 |
| 2022-05-23 |
EMER.N0000 |
6.300 |
6.300 |
6.300 |
6.300 |
3 |
| 2022-05-20 |
EMER.N0000 |
6.600 |
6.600 |
5.600 |
5.800 |
3 |
| 2022-05-19 |
EMER.N0000 |
6.700 |
6.700 |
5.600 |
5.800 |
8 |
| 2022-05-18 |
EMER.N0000 |
6.100 |
6.900 |
6.100 |
6.300 |
12 |
| 2022-05-17 |
EMER.N0000 |
6.100 |
6.200 |
5.500 |
5.600 |
21 |
| 2022-05-13 |
EMER.N0000 |
5.600 |
6.200 |
5.200 |
6.100 |
8 |
| 2022-05-12 |
EMER.N0000 |
4.700 |
5.600 |
4.700 |
5.200 |
8 |