EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-05-30 |
EMER.N0000 |
7.300 |
7.500 |
7.200 |
7.200 |
19 |
| 2024-05-29 |
EMER.N0000 |
7.600 |
7.600 |
7.300 |
7.300 |
13 |
| 2024-05-28 |
EMER.N0000 |
7.500 |
7.500 |
7.500 |
7.500 |
6 |
| 2024-05-22 |
EMER.N0000 |
7.600 |
7.600 |
7.600 |
7.600 |
4 |
| 2024-05-21 |
EMER.N0000 |
7.700 |
7.700 |
7.100 |
7.100 |
14 |
| 2024-05-20 |
EMER.N0000 |
7.300 |
7.300 |
7.300 |
7.300 |
8 |
| 2024-05-17 |
EMER.N0000 |
7.500 |
7.700 |
7.200 |
7.600 |
14 |
| 2024-05-16 |
EMER.N0000 |
7.600 |
7.700 |
7.500 |
7.700 |
11 |
| 2024-05-15 |
EMER.N0000 |
7.400 |
7.900 |
7.400 |
7.800 |
17 |
| 2024-05-14 |
EMER.N0000 |
7.500 |
7.700 |
7.500 |
7.500 |
7 |
| 2024-05-13 |
EMER.N0000 |
7.500 |
7.700 |
7.500 |
7.500 |
5 |
| 2024-05-10 |
EMER.N0000 |
7.600 |
7.800 |
7.500 |
7.500 |
31 |
| 2024-05-09 |
EMER.N0000 |
7.900 |
7.900 |
7.500 |
7.600 |
14 |
| 2024-05-08 |
EMER.N0000 |
7.600 |
7.900 |
7.600 |
7.800 |
29 |
| 2024-05-07 |
EMER.N0000 |
7.700 |
7.700 |
7.500 |
7.600 |
15 |
| 2024-05-06 |
EMER.N0000 |
7.300 |
7.800 |
7.300 |
7.800 |
25 |
| 2024-05-03 |
EMER.N0000 |
7.400 |
7.800 |
7.200 |
7.300 |
16 |
| 2024-05-02 |
EMER.N0000 |
7.900 |
7.900 |
7.400 |
7.500 |
10 |
| 2024-04-30 |
EMER.N0000 |
7.700 |
8.000 |
7.400 |
7.900 |
42 |
| 2024-04-29 |
EMER.N0000 |
7.600 |
7.900 |
7.600 |
7.600 |
12 |