EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-07-01 |
EMER.N0000 |
7.700 |
7.700 |
7.300 |
7.300 |
4 |
| 2024-06-28 |
EMER.N0000 |
7.700 |
7.700 |
7.400 |
7.400 |
2 |
| 2024-06-27 |
EMER.N0000 |
7.700 |
7.700 |
7.500 |
7.500 |
13 |
| 2024-06-26 |
EMER.N0000 |
7.700 |
7.700 |
7.400 |
7.700 |
5 |
| 2024-06-25 |
EMER.N0000 |
7.600 |
7.600 |
7.400 |
7.400 |
8 |
| 2024-06-24 |
EMER.N0000 |
7.600 |
7.800 |
7.400 |
7.400 |
15 |
| 2024-06-20 |
EMER.N0000 |
7.300 |
7.300 |
7.300 |
7.400 |
1 |
| 2024-06-19 |
EMER.N0000 |
7.500 |
7.500 |
7.400 |
7.400 |
9 |
| 2024-06-18 |
EMER.N0000 |
7.400 |
7.400 |
7.400 |
7.400 |
1 |
| 2024-06-14 |
EMER.N0000 |
7.600 |
7.600 |
7.400 |
7.400 |
6 |
| 2024-06-13 |
EMER.N0000 |
7.600 |
7.700 |
7.600 |
7.600 |
5 |
| 2024-06-12 |
EMER.N0000 |
7.700 |
7.700 |
7.700 |
7.400 |
1 |
| 2024-06-11 |
EMER.N0000 |
7.700 |
7.700 |
7.400 |
7.400 |
7 |
| 2024-06-10 |
EMER.N0000 |
7.500 |
7.600 |
7.500 |
7.600 |
8 |
| 2024-06-07 |
EMER.N0000 |
7.600 |
7.600 |
7.600 |
7.600 |
3 |
| 2024-06-06 |
EMER.N0000 |
7.300 |
7.500 |
7.300 |
7.300 |
13 |
| 2024-06-05 |
EMER.N0000 |
7.300 |
7.300 |
7.300 |
7.200 |
1 |
| 2024-06-04 |
EMER.N0000 |
7.400 |
7.500 |
7.200 |
7.200 |
6 |
| 2024-06-03 |
EMER.N0000 |
7.300 |
7.500 |
7.300 |
7.400 |
5 |
| 2024-05-31 |
EMER.N0000 |
7.600 |
7.600 |
7.300 |
7.400 |
9 |