EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-11-23 |
EMER.N0000 |
7.600 |
7.600 |
7.000 |
7.500 |
57 |
| 2021-11-22 |
EMER.N0000 |
7.600 |
7.600 |
7.000 |
7.100 |
30 |
| 2021-11-19 |
EMER.N0000 |
7.700 |
7.700 |
6.800 |
7.200 |
102 |
| 2021-11-17 |
EMER.N0000 |
8.000 |
8.000 |
7.600 |
7.700 |
15 |
| 2021-11-16 |
EMER.N0000 |
8.000 |
8.000 |
7.600 |
7.600 |
31 |
| 2021-11-15 |
EMER.N0000 |
8.100 |
8.100 |
7.900 |
7.900 |
67 |
| 2021-11-12 |
EMER.N0000 |
8.400 |
8.400 |
7.700 |
7.800 |
59 |
| 2021-11-11 |
EMER.N0000 |
8.000 |
8.400 |
8.000 |
8.100 |
30 |
| 2021-11-10 |
EMER.N0000 |
7.500 |
8.500 |
7.500 |
8.000 |
92 |
| 2021-11-09 |
EMER.N0000 |
7.700 |
7.900 |
7.000 |
7.300 |
70 |
| 2021-11-08 |
EMER.N0000 |
7.700 |
8.000 |
7.500 |
7.600 |
32 |
| 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 |