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 |