EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-06 |
EMER.N0000 |
7.100 |
7.400 |
6.800 |
7.000 |
43 |
| 2021-09-03 |
EMER.N0000 |
7.200 |
7.400 |
6.800 |
7.000 |
43 |
| 2021-09-02 |
EMER.N0000 |
6.500 |
7.300 |
6.500 |
7.100 |
131 |
| 2021-08-31 |
EMER.N0000 |
6.300 |
6.600 |
6.200 |
0.000 |
21 |
| 2021-08-30 |
EMER.N0000 |
6.500 |
6.700 |
6.300 |
0.000 |
39 |
| 2021-08-27 |
EMER.N0000 |
6.600 |
6.600 |
6.300 |
6.400 |
69 |
| 2021-08-26 |
EMER.N0000 |
7.100 |
7.100 |
6.600 |
6.600 |
50 |
| 2021-08-25 |
EMER.N0000 |
6.900 |
7.000 |
6.700 |
6.800 |
38 |
| 2021-08-24 |
EMER.N0000 |
6.800 |
7.300 |
6.600 |
6.900 |
149 |
| 2021-08-23 |
EMER.N0000 |
7.400 |
7.400 |
6.800 |
6.800 |
98 |
| 2021-08-20 |
EMER.N0000 |
6.900 |
7.700 |
6.900 |
7.300 |
131 |
| 2021-08-19 |
EMER.N0000 |
8.200 |
8.300 |
8.300 |
0.000 |
132 |
| 2021-08-18 |
EMER.N0000 |
6.500 |
8.000 |
8.000 |
0.000 |
653 |
| 2021-08-17 |
EMER.N0000 |
6.100 |
6.700 |
6.700 |
0.000 |
28 |
| 2021-08-16 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
0.000 |
10 |
| 2021-08-13 |
EMER.N0000 |
6.500 |
6.500 |
6.400 |
6.400 |
5 |
| 2021-08-12 |
EMER.N0000 |
6.500 |
6.500 |
6.100 |
6.200 |
18 |
| 2021-08-11 |
EMER.N0000 |
6.500 |
6.500 |
6.400 |
6.400 |
3 |
| 2021-08-10 |
EMER.N0000 |
6.400 |
6.500 |
5.500 |
6.200 |
55 |
| 2021-08-09 |
EMER.N0000 |
6.400 |
6.400 |
6.200 |
6.200 |
3 |