EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2025-01-24 |
EMER.N0000 |
8.600 |
8.600 |
8.300 |
8.400 |
6 |
| 2025-01-23 |
EMER.N0000 |
8.400 |
8.800 |
8.300 |
8.400 |
69 |
| 2025-01-22 |
EMER.N0000 |
8.400 |
8.600 |
8.400 |
8.500 |
25 |
| 2025-01-21 |
EMER.N0000 |
8.500 |
8.600 |
8.400 |
8.500 |
17 |
| 2025-01-20 |
EMER.N0000 |
8.500 |
8.500 |
8.400 |
8.500 |
12 |
| 2025-01-17 |
EMER.N0000 |
8.600 |
8.600 |
8.200 |
8.400 |
21 |
| 2025-01-16 |
EMER.N0000 |
8.500 |
8.600 |
8.500 |
8.600 |
19 |
| 2025-01-15 |
EMER.N0000 |
8.700 |
8.700 |
8.000 |
8.300 |
41 |
| 2025-01-10 |
EMER.N0000 |
8.600 |
8.600 |
8.400 |
8.600 |
15 |
| 2025-01-09 |
EMER.N0000 |
8.500 |
8.800 |
8.500 |
8.600 |
13 |
| 2025-01-08 |
EMER.N0000 |
8.400 |
8.900 |
8.400 |
8.400 |
33 |
| 2025-01-07 |
EMER.N0000 |
8.800 |
8.800 |
8.500 |
8.500 |
28 |
| 2025-01-06 |
EMER.N0000 |
8.900 |
8.900 |
8.400 |
8.500 |
46 |
| 2025-01-03 |
EMER.N0000 |
8.900 |
9.000 |
8.500 |
8.700 |
52 |
| 2025-01-02 |
EMER.N0000 |
8.500 |
9.300 |
8.500 |
9.000 |
114 |
| 2024-12-31 |
EMER.N0000 |
8.700 |
9.000 |
8.500 |
8.700 |
51 |
| 2024-12-30 |
EMER.N0000 |
8.900 |
9.100 |
8.600 |
8.700 |
36 |
| 2024-12-27 |
EMER.N0000 |
9.100 |
9.100 |
8.800 |
8.900 |
56 |
| 2024-12-26 |
EMER.N0000 |
9.300 |
9.300 |
8.900 |
9.000 |
74 |
| 2024-12-24 |
EMER.N0000 |
8.800 |
9.600 |
8.600 |
9.300 |
299 |