EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-08-21 |
EMER.N0000 |
6.700 |
6.700 |
6.700 |
6.700 |
1 |
| 2024-08-20 |
EMER.N0000 |
6.600 |
6.600 |
6.600 |
6.600 |
2 |
| 2024-08-16 |
EMER.N0000 |
6.700 |
6.700 |
6.600 |
6.600 |
3 |
| 2024-08-12 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
4 |
| 2024-08-09 |
EMER.N0000 |
7.000 |
7.000 |
7.000 |
6.500 |
1 |
| 2024-08-07 |
EMER.N0000 |
6.500 |
6.500 |
6.500 |
6.500 |
9 |
| 2024-08-06 |
EMER.N0000 |
6.500 |
6.900 |
6.500 |
6.600 |
3 |
| 2024-08-05 |
EMER.N0000 |
6.800 |
6.800 |
6.600 |
6.700 |
7 |
| 2024-08-01 |
EMER.N0000 |
6.700 |
7.100 |
6.700 |
6.800 |
4 |
| 2024-07-31 |
EMER.N0000 |
6.700 |
7.200 |
6.700 |
7.200 |
4 |
| 2024-07-30 |
EMER.N0000 |
6.800 |
6.800 |
6.700 |
6.700 |
7 |
| 2024-07-29 |
EMER.N0000 |
7.400 |
7.400 |
6.400 |
6.500 |
34 |
| 2024-07-26 |
EMER.N0000 |
6.800 |
7.100 |
6.700 |
6.800 |
25 |
| 2024-07-25 |
EMER.N0000 |
6.800 |
7.100 |
6.800 |
7.000 |
15 |
| 2024-07-24 |
EMER.N0000 |
7.100 |
7.100 |
7.100 |
7.000 |
1 |
| 2024-07-23 |
EMER.N0000 |
7.100 |
7.100 |
7.000 |
7.000 |
6 |
| 2024-07-22 |
EMER.N0000 |
7.100 |
7.100 |
7.000 |
7.000 |
6 |
| 2024-07-19 |
EMER.N0000 |
7.300 |
7.300 |
7.000 |
7.100 |
9 |
| 2024-07-18 |
EMER.N0000 |
7.400 |
7.400 |
7.100 |
7.100 |
2 |
| 2024-07-17 |
EMER.N0000 |
7.300 |
7.300 |
7.200 |
7.200 |
5 |