EASTERN MERCHANTS PLC (EMER) Historical

Date Symbol Open High Low Close Volume
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
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