EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-08-06 |
EMER.N0000 |
6.200 |
6.400 |
6.200 |
6.300 |
6 |
| 2021-08-05 |
EMER.N0000 |
6.400 |
6.400 |
6.100 |
6.200 |
44 |
| 2021-08-04 |
EMER.N0000 |
6.500 |
6.500 |
6.300 |
6.400 |
11 |
| 2021-08-03 |
EMER.N0000 |
6.600 |
6.700 |
6.300 |
6.400 |
39 |
| 2021-08-02 |
EMER.N0000 |
6.800 |
6.900 |
6.500 |
6.700 |
42 |
| 2021-07-30 |
EMER.N0000 |
6.700 |
7.000 |
6.500 |
6.800 |
97 |
| 2021-07-29 |
EMER.N0000 |
6.600 |
6.900 |
6.300 |
6.700 |
109 |
| 2021-07-28 |
EMER.N0000 |
6.500 |
6.600 |
6.200 |
6.500 |
27 |
| 2021-07-27 |
EMER.N0000 |
6.500 |
6.500 |
6.100 |
6.200 |
10 |
| 2021-07-26 |
EMER.N0000 |
6.600 |
6.600 |
6.200 |
6.200 |
26 |
| 2021-07-22 |
EMER.N0000 |
6.200 |
6.700 |
6.100 |
6.500 |
133 |
| 2021-07-20 |
EMER.N0000 |
6.000 |
6.300 |
5.900 |
6.300 |
37 |
| 2021-07-19 |
EMER.N0000 |
6.200 |
6.200 |
6.000 |
6.100 |
24 |
| 2021-07-16 |
EMER.N0000 |
6.000 |
6.300 |
6.000 |
6.200 |
71 |
| 2021-07-15 |
EMER.N0000 |
6.000 |
6.200 |
5.900 |
6.100 |
33 |
| 2021-07-14 |
EMER.N0000 |
6.000 |
6.000 |
5.800 |
5.900 |
11 |
| 2021-07-13 |
EMER.N0000 |
5.900 |
6.000 |
5.900 |
6.000 |
10 |
| 2021-07-12 |
EMER.N0000 |
5.800 |
5.800 |
5.800 |
5.800 |
7 |
| 2021-07-09 |
EMER.N0000 |
6.000 |
6.100 |
5.700 |
5.700 |
35 |
| 2021-07-08 |
EMER.N0000 |
6.300 |
6.300 |
5.800 |
5.900 |
44 |