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