EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-01-23 |
EMER.N0000 |
6.300 |
6.600 |
6.100 |
6.400 |
13 |
| 2024-01-22 |
EMER.N0000 |
6.700 |
6.700 |
6.100 |
6.300 |
18 |
| 2024-01-18 |
EMER.N0000 |
6.700 |
6.800 |
6.700 |
6.700 |
9 |
| 2024-01-17 |
EMER.N0000 |
6.800 |
7.000 |
6.800 |
6.800 |
4 |
| 2024-01-16 |
EMER.N0000 |
7.200 |
7.200 |
7.200 |
6.800 |
1 |
| 2024-01-12 |
EMER.N0000 |
6.800 |
6.800 |
6.700 |
6.800 |
10 |
| 2024-01-11 |
EMER.N0000 |
6.800 |
7.200 |
6.800 |
6.800 |
3 |
| 2024-01-10 |
EMER.N0000 |
6.900 |
7.300 |
6.800 |
6.800 |
18 |
| 2024-01-09 |
EMER.N0000 |
7.300 |
7.300 |
6.900 |
6.900 |
8 |
| 2024-01-08 |
EMER.N0000 |
7.000 |
7.400 |
6.900 |
6.900 |
11 |
| 2024-01-05 |
EMER.N0000 |
7.300 |
7.300 |
7.300 |
7.300 |
1 |
| 2024-01-04 |
EMER.N0000 |
6.900 |
7.500 |
6.900 |
7.400 |
6 |
| 2024-01-03 |
EMER.N0000 |
6.900 |
7.800 |
6.900 |
7.000 |
8 |
| 2024-01-02 |
EMER.N0000 |
6.700 |
6.700 |
6.600 |
6.800 |
2 |
| 2023-12-29 |
EMER.N0000 |
6.800 |
6.800 |
6.800 |
6.800 |
5 |
| 2023-12-27 |
EMER.N0000 |
6.700 |
6.700 |
6.600 |
6.600 |
2 |
| 2023-12-22 |
EMER.N0000 |
6.800 |
6.900 |
6.600 |
6.700 |
6 |
| 2023-12-20 |
EMER.N0000 |
6.900 |
6.900 |
6.800 |
6.800 |
6 |
| 2023-12-19 |
EMER.N0000 |
6.900 |
6.900 |
6.900 |
6.900 |
1 |
| 2023-12-18 |
EMER.N0000 |
7.000 |
7.000 |
6.800 |
6.800 |
6 |