EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-05 |
EMER.N0000 |
8.000 |
8.000 |
7.700 |
7.800 |
40 |
| 2021-11-03 |
EMER.N0000 |
8.200 |
8.400 |
8.000 |
8.000 |
19 |
| 2021-11-02 |
EMER.N0000 |
8.400 |
8.400 |
8.000 |
8.200 |
6 |
| 2021-11-01 |
EMER.N0000 |
8.400 |
8.500 |
8.100 |
8.100 |
9 |
| 2021-10-29 |
EMER.N0000 |
7.800 |
8.500 |
7.800 |
8.400 |
126 |
| 2021-10-28 |
EMER.N0000 |
7.900 |
8.100 |
7.800 |
7.900 |
29 |
| 2021-10-27 |
EMER.N0000 |
8.100 |
8.100 |
7.800 |
7.900 |
24 |
| 2021-10-26 |
EMER.N0000 |
7.800 |
8.200 |
7.700 |
7.800 |
88 |
| 2021-10-25 |
EMER.N0000 |
8.100 |
8.400 |
7.800 |
7.900 |
56 |
| 2021-10-22 |
EMER.N0000 |
8.000 |
8.400 |
8.000 |
8.200 |
58 |
| 2021-10-21 |
EMER.N0000 |
8.100 |
8.400 |
8.000 |
8.000 |
87 |
| 2021-10-18 |
EMER.N0000 |
8.900 |
9.000 |
7.800 |
8.300 |
152 |
| 2021-10-15 |
EMER.N0000 |
9.200 |
9.500 |
8.800 |
8.900 |
337 |
| 2021-10-14 |
EMER.N0000 |
8.200 |
9.200 |
8.100 |
9.000 |
634 |
| 2021-10-13 |
EMER.N0000 |
8.400 |
8.500 |
7.800 |
8.000 |
75 |
| 2021-10-12 |
EMER.N0000 |
8.100 |
8.600 |
8.100 |
8.200 |
33 |
| 2021-10-11 |
EMER.N0000 |
8.600 |
8.600 |
8.000 |
8.200 |
106 |
| 2021-10-08 |
EMER.N0000 |
8.200 |
8.500 |
7.600 |
8.300 |
262 |
| 2021-10-07 |
EMER.N0000 |
7.800 |
8.500 |
7.700 |
7.900 |
276 |
| 2021-10-06 |
EMER.N0000 |
8.000 |
8.000 |
7.700 |
7.700 |
38 |