EASTERN MERCHANTS PLC (EMER) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2024-02-22 |
EMER.N0000 |
6.000 |
6.100 |
6.000 |
6.100 |
16 |
| 2024-02-21 |
EMER.N0000 |
6.200 |
6.200 |
6.100 |
6.100 |
5 |
| 2024-02-20 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.300 |
5 |
| 2024-02-19 |
EMER.N0000 |
6.300 |
6.400 |
6.100 |
6.100 |
18 |
| 2024-02-16 |
EMER.N0000 |
6.300 |
6.400 |
6.300 |
6.300 |
26 |
| 2024-02-15 |
EMER.N0000 |
6.400 |
6.400 |
6.300 |
6.300 |
8 |
| 2024-02-14 |
EMER.N0000 |
6.300 |
6.300 |
6.100 |
6.200 |
10 |
| 2024-02-13 |
EMER.N0000 |
6.400 |
6.400 |
6.300 |
6.300 |
8 |
| 2024-02-12 |
EMER.N0000 |
6.400 |
6.400 |
6.400 |
6.400 |
3 |