EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |