EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-01-03 |
EMER.N0000 |
8.900 |
8.900 |
8.800 |
8.900 |
27 |
| 2021-12-31 |
EMER.N0000 |
9.100 |
9.100 |
8.800 |
9.000 |
28 |
| 2021-12-30 |
EMER.N0000 |
9.300 |
9.300 |
8.700 |
8.700 |
40 |
| 2021-12-29 |
EMER.N0000 |
8.700 |
9.300 |
8.700 |
8.700 |
61 |
| 2021-12-28 |
EMER.N0000 |
9.600 |
9.600 |
8.700 |
9.000 |
63 |
| 2021-12-27 |
EMER.N0000 |
8.600 |
9.900 |
8.500 |
9.300 |
157 |
| 2021-12-24 |
EMER.N0000 |
8.500 |
8.500 |
8.500 |
8.500 |
9 |
| 2021-12-23 |
EMER.N0000 |
8.100 |
9.000 |
8.100 |
8.500 |
77 |
| 2021-12-22 |
EMER.N0000 |
8.100 |
8.500 |
8.100 |
8.300 |
39 |
| 2021-12-21 |
EMER.N0000 |
8.400 |
8.400 |
8.100 |
8.200 |
25 |
| 2021-12-20 |
EMER.N0000 |
8.500 |
8.600 |
8.100 |
8.200 |
40 |
| 2021-12-17 |
EMER.N0000 |
8.600 |
8.700 |
8.500 |
8.500 |
28 |
| 2021-12-16 |
EMER.N0000 |
8.900 |
9.000 |
8.500 |
8.800 |
48 |
| 2021-12-15 |
EMER.N0000 |
8.800 |
9.500 |
8.500 |
8.900 |
138 |
| 2021-12-14 |
EMER.N0000 |
9.500 |
9.900 |
8.500 |
8.600 |
247 |
| 2021-12-13 |
EMER.N0000 |
9.000 |
10.100 |
9.000 |
9.700 |
745 |
| 2021-12-10 |
EMER.N0000 |
7.500 |
8.200 |
7.300 |
8.100 |
84 |
| 2021-12-09 |
EMER.N0000 |
7.400 |
7.800 |
7.300 |
7.300 |
21 |
| 2021-12-08 |
EMER.N0000 |
7.900 |
7.900 |
7.400 |
7.600 |
32 |
| 2021-12-07 |
EMER.N0000 |
7.700 |
7.800 |
7.400 |
7.500 |
24 |