EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-21 |
EMER.N0000 |
8.100 |
8.400 |
8.000 |
8.100 |
10 |
| 2022-02-18 |
EMER.N0000 |
8.900 |
8.900 |
8.500 |
8.500 |
38 |
| 2022-02-17 |
EMER.N0000 |
8.800 |
9.700 |
8.700 |
8.900 |
164 |
| 2022-02-15 |
EMER.N0000 |
8.500 |
8.500 |
8.300 |
8.500 |
12 |
| 2022-02-14 |
EMER.N0000 |
8.400 |
8.400 |
8.000 |
8.400 |
26 |
| 2022-02-11 |
EMER.N0000 |
8.400 |
8.400 |
8.100 |
8.300 |
8 |
| 2022-02-10 |
EMER.N0000 |
8.500 |
8.500 |
8.000 |
8.000 |
14 |
| 2022-02-09 |
EMER.N0000 |
8.600 |
8.600 |
8.300 |
8.300 |
11 |
| 2022-02-08 |
EMER.N0000 |
8.400 |
8.500 |
8.300 |
8.300 |
29 |
| 2022-02-07 |
EMER.N0000 |
8.300 |
8.600 |
8.300 |
8.600 |
12 |
| 2022-02-03 |
EMER.N0000 |
8.400 |
8.500 |
8.300 |
8.400 |
11 |
| 2022-02-02 |
EMER.N0000 |
8.900 |
8.900 |
8.000 |
8.300 |
30 |
| 2022-02-01 |
EMER.N0000 |
8.400 |
9.000 |
8.400 |
8.600 |
22 |
| 2022-01-31 |
EMER.N0000 |
8.400 |
8.400 |
8.200 |
8.400 |
20 |
| 2022-01-28 |
EMER.N0000 |
8.200 |
8.400 |
8.000 |
8.000 |
21 |
| 2022-01-27 |
EMER.N0000 |
8.200 |
8.600 |
8.200 |
8.300 |
14 |
| 2022-01-26 |
EMER.N0000 |
8.300 |
8.500 |
8.000 |
8.200 |
41 |
| 2022-01-25 |
EMER.N0000 |
8.500 |
8.700 |
8.200 |
8.300 |
48 |
| 2022-01-24 |
EMER.N0000 |
8.800 |
8.800 |
8.500 |
8.800 |
14 |
| 2022-01-21 |
EMER.N0000 |
8.600 |
8.800 |
8.600 |
8.800 |
13 |