EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2021-07-07 |
EMER.N0000 |
5.700 |
6.400 |
5.700 |
5.900 |
100 |
| 2021-07-06 |
EMER.N0000 |
5.800 |
6.200 |
5.800 |
6.000 |
73 |
| 2021-07-05 |
EMER.N0000 |
5.500 |
5.900 |
5.500 |
5.500 |
9 |
| 2021-07-02 |
EMER.N0000 |
5.500 |
5.600 |
5.500 |
5.600 |
2 |
| 2021-07-01 |
EMER.N0000 |
5.600 |
5.800 |
5.600 |
5.600 |
3 |
| 2021-06-30 |
EMER.N0000 |
5.800 |
5.800 |
5.500 |
5.700 |
14 |
| 2021-06-29 |
EMER.N0000 |
5.900 |
6.000 |
5.700 |
5.800 |
9 |
| 2021-06-28 |
EMER.N0000 |
6.000 |
6.000 |
5.700 |
5.700 |
9 |
| 2021-06-25 |
EMER.N0000 |
6.000 |
6.100 |
5.700 |
5.900 |
19 |