EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-25 |
EMER.N0000 |
7.100 |
7.100 |
6.800 |
6.800 |
14 |
| 2024-03-22 |
EMER.N0000 |
7.100 |
7.100 |
7.100 |
7.100 |
6 |
| 2024-03-21 |
EMER.N0000 |
7.100 |
7.200 |
7.000 |
7.000 |
18 |
| 2024-03-20 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.300 |
6 |
| 2024-03-19 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.100 |
33 |
| 2024-03-18 |
EMER.N0000 |
7.300 |
7.500 |
7.100 |
7.200 |
23 |
| 2024-03-15 |
EMER.N0000 |
7.300 |
7.700 |
7.100 |
7.500 |
42 |
| 2024-03-14 |
EMER.N0000 |
7.300 |
7.300 |
7.100 |
7.200 |
9 |
| 2024-03-13 |
EMER.N0000 |
7.200 |
7.300 |
7.100 |
7.200 |
24 |
| 2024-03-12 |
EMER.N0000 |
7.300 |
7.500 |
7.200 |
7.200 |
28 |
| 2024-03-11 |
EMER.N0000 |
7.100 |
7.300 |
7.100 |
7.100 |
26 |
| 2024-03-07 |
EMER.N0000 |
6.700 |
7.300 |
6.500 |
6.900 |
48 |
| 2024-03-06 |
EMER.N0000 |
6.500 |
6.700 |
6.500 |
6.700 |
23 |
| 2024-03-05 |
EMER.N0000 |
6.500 |
6.600 |
6.300 |
6.400 |
18 |
| 2024-03-04 |
EMER.N0000 |
6.300 |
6.400 |
6.200 |
6.400 |
16 |
| 2024-03-01 |
EMER.N0000 |
6.500 |
6.600 |
6.200 |
6.200 |
13 |
| 2024-02-29 |
EMER.N0000 |
6.400 |
6.500 |
6.000 |
6.200 |
37 |
| 2024-02-28 |
EMER.N0000 |
6.400 |
6.400 |
6.200 |
6.300 |
7 |
| 2024-02-27 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.400 |
1 |
| 2024-02-26 |
EMER.N0000 |
6.000 |
6.400 |
6.000 |
6.200 |
18 |