EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-04-26 |
EMER.N0000 |
7.200 |
8.000 |
7.200 |
7.800 |
81 |
| 2024-04-25 |
EMER.N0000 |
7.300 |
7.600 |
7.200 |
7.200 |
30 |
| 2024-04-24 |
EMER.N0000 |
6.900 |
7.500 |
6.900 |
7.300 |
32 |
| 2024-04-22 |
EMER.N0000 |
6.800 |
6.900 |
6.800 |
6.800 |
5 |
| 2024-04-19 |
EMER.N0000 |
6.800 |
7.000 |
6.800 |
6.800 |
10 |
| 2024-04-18 |
EMER.N0000 |
6.800 |
6.900 |
6.800 |
6.800 |
15 |
| 2024-04-17 |
EMER.N0000 |
6.900 |
7.000 |
6.800 |
6.800 |
36 |
| 2024-04-16 |
EMER.N0000 |
6.900 |
7.000 |
6.700 |
6.700 |
31 |
| 2024-04-15 |
EMER.N0000 |
7.000 |
7.100 |
6.900 |
6.900 |
16 |
| 2024-04-10 |
EMER.N0000 |
7.000 |
7.000 |
7.000 |
7.000 |
2 |
| 2024-04-09 |
EMER.N0000 |
7.100 |
7.100 |
6.900 |
7.000 |
12 |
| 2024-04-08 |
EMER.N0000 |
7.000 |
7.100 |
6.900 |
6.900 |
11 |
| 2024-04-05 |
EMER.N0000 |
6.900 |
7.000 |
6.900 |
7.000 |
5 |
| 2024-04-04 |
EMER.N0000 |
7.100 |
7.100 |
6.800 |
6.800 |
10 |
| 2024-04-03 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.800 |
15 |
| 2024-04-02 |
EMER.N0000 |
7.100 |
7.100 |
6.900 |
6.900 |
9 |
| 2024-04-01 |
EMER.N0000 |
6.900 |
6.900 |
6.900 |
6.900 |
6 |
| 2024-03-28 |
EMER.N0000 |
7.200 |
7.200 |
6.900 |
7.100 |
21 |
| 2024-03-27 |
EMER.N0000 |
7.100 |
7.100 |
7.100 |
7.100 |
14 |
| 2024-03-26 |
EMER.N0000 |
6.800 |
7.100 |
6.800 |
7.000 |
9 |