EASTERN MERCHANTS PLC (EMER) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2021-10-05 |
EMER.N0000 |
8.000 |
8.000 |
7.700 |
7.900 |
140 |
2021-10-04 |
EMER.N0000 |
7.400 |
7.700 |
7.200 |
7.600 |
52 |
2021-10-01 |
EMER.N0000 |
7.500 |
7.700 |
7.400 |
7.500 |
37 |
2021-09-30 |
EMER.N0000 |
7.700 |
7.900 |
7.500 |
7.600 |
55 |
2021-09-29 |
EMER.N0000 |
7.800 |
8.000 |
7.500 |
7.500 |
52 |
2021-09-28 |
EMER.N0000 |
7.500 |
8.400 |
7.100 |
7.600 |
257 |
2021-09-27 |
EMER.N0000 |
7.300 |
7.500 |
7.100 |
7.300 |
100 |
2021-09-24 |
EMER.N0000 |
6.800 |
7.400 |
6.800 |
7.100 |
82 |
2021-09-23 |
EMER.N0000 |
6.800 |
6.900 |
6.500 |
6.700 |
34 |
2021-09-22 |
EMER.N0000 |
6.800 |
7.000 |
6.600 |
6.800 |
27 |
2021-09-21 |
EMER.N0000 |
6.500 |
7.200 |
6.500 |
6.600 |
29 |
2021-09-17 |
EMER.N0000 |
6.600 |
6.800 |
6.600 |
6.700 |
13 |
2021-09-16 |
EMER.N0000 |
7.000 |
7.000 |
6.700 |
6.800 |
9 |
2021-09-15 |
EMER.N0000 |
6.800 |
7.000 |
6.700 |
6.800 |
13 |
2021-09-14 |
EMER.N0000 |
6.900 |
7.000 |
6.100 |
6.600 |
19 |
2021-09-13 |
EMER.N0000 |
6.700 |
7.000 |
5.800 |
0.000 |
21 |
2021-09-10 |
EMER.N0000 |
7.200 |
7.300 |
6.800 |
6.800 |
9 |
2021-09-09 |
EMER.N0000 |
7.200 |
7.200 |
6.700 |
0.000 |
16 |
2021-09-08 |
EMER.N0000 |
7.200 |
7.500 |
6.800 |
0.000 |
67 |
2021-09-07 |
EMER.N0000 |
7.300 |
7.300 |
6.800 |
6.900 |
43 |