European Metals Holding Limited (DI) (EMH) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. European Metals Holding Limited (DI)

Date Open High Low Close* Volume
18/09/2017 46.00p 46.50p 46.00p 46.50p 209531
15/09/2017 46.00p 47.00p 46.00p 46.00p 580
14/09/2017 46.00p 47.00p 46.00p 46.00p 160
13/09/2017 46.50p 46.50p 46.00p 46.00p 267504
12/09/2017 43.00p 46.50p 43.00p 46.50p 59750
11/09/2017 44.00p 44.00p 41.75p 42.00p 395568
08/09/2017 45.25p 45.25p 42.00p 44.00p 122
07/09/2017 45.25p 46.00p 45.25p 46.00p 1500
06/09/2017 44.50p 45.25p 44.00p 45.25p 215978
05/09/2017 45.00p 45.00p 44.00p 44.00p 26809
04/09/2017 45.00p 45.00p 45.00p 45.00p 104137
01/09/2017 44.50p 45.00p 44.50p 45.00p 86844
31/08/2017 45.75p 45.75p 43.75p 44.50p 195200
30/08/2017 45.25p 45.75p 45.25p 45.75p 108913
29/08/2017 48.50p 48.50p 45.00p 45.25p 244164
25/08/2017 48.50p 48.50p 48.00p 48.50p 48611
24/08/2017 46.00p 48.00p 46.00p 48.00p 166194
23/08/2017 45.50p 47.00p 45.50p 46.00p 20816
22/08/2017 46.50p 47.00p 45.00p 45.50p 101994
21/08/2017 48.00p 49.50p 47.00p 47.00p 1700
18/08/2017 48.75p 50.00p 48.75p 49.50p 1700
17/08/2017 48.75p 49.00p 48.75p 48.75p 1
16/08/2017 48.25p 49.00p 48.25p 48.75p 1999
15/08/2017 48.50p 50.00p 48.00p 48.00p 150771
14/08/2017 49.75p 50.00p 49.75p 50.00p 15500
11/08/2017 50.00p 50.00p 49.75p 49.75p 2000
10/08/2017 49.50p 50.00p 49.00p 50.00p 253134
09/08/2017 52.00p 52.00p 49.50p 49.50p 8500
08/08/2017 52.50p 52.50p 51.50p 52.00p 15390
07/08/2017 48.50p 51.00p 48.50p 51.00p 135667
04/08/2017 50.00p 50.00p 50.00p 50.00p 32000
03/08/2017 50.00p 50.00p 50.00p 50.00p 145829
02/08/2017 51.00p 52.00p 50.00p 50.00p 150499
01/08/2017 50.50p 52.00p 50.50p 52.00p 16800
31/07/2017 50.50p 50.50p 50.00p 50.00p 83189
28/07/2017 50.50p 50.50p 50.00p 50.50p 76663
27/07/2017 50.00p 51.00p 46.50p 50.50p 471462
26/07/2017 46.50p 52.00p 46.50p 49.00p 79396
25/07/2017 45.00p 46.00p 45.00p 46.00p 1499
24/07/2017 47.50p 47.50p 45.00p 45.00p 25500
21/07/2017 48.50p 49.00p 47.50p 47.50p 1499
20/07/2017 46.00p 48.50p 46.00p 48.50p 37499
19/07/2017 46.50p 48.00p 46.00p 46.00p 1500
18/07/2017 46.00p 46.50p 45.50p 46.50p 112026
17/07/2017 48.00p 48.00p 45.50p 46.00p 287489
14/07/2017 50.00p 50.00p 47.50p 48.00p 138411
13/07/2017 48.50p 50.50p 48.50p 50.00p 165114
12/07/2017 48.25p 48.50p 47.75p 48.50p 222300
11/07/2017 49.50p 50.50p 47.75p 47.75p 196157
10/07/2017 46.50p 52.50p 46.50p 50.50p 584630
07/07/2017 47.00p 47.50p 46.50p 46.50p 67549
06/07/2017 46.00p 47.00p 46.00p 47.00p 192696
05/07/2017 47.00p 47.00p 46.00p 46.00p 60343
04/07/2017 48.00p 48.00p 45.50p 47.00p 163187
03/07/2017 48.00p 48.00p 48.00p 48.00p 17558
30/06/2017 50.00p 51.00p 48.00p 48.00p 34077
29/06/2017 49.50p 49.50p 49.00p 49.00p 82671
28/06/2017 49.00p 52.00p 49.00p 49.00p 194294
27/06/2017 53.00p 53.00p 49.25p 49.25p 9000
26/06/2017 51.50p 51.50p 48.50p 48.50p 222236
23/06/2017 51.50p 51.50p 50.50p 50.50p 16000
22/06/2017 45.00p 49.50p 44.50p 49.50p 0
21/06/2017 45.00p 45.00p 44.50p 44.50p 0
20/06/2017 46.50p 46.50p 45.00p 45.00p 2500
19/06/2017 46.50p 46.50p 46.00p 46.00p 0
16/06/2017 46.00p 48.00p 45.15p 46.50p 205751
15/06/2017 48.50p 50.00p 44.75p 46.00p 347059
14/06/2017 49.75p 51.00p 48.00p 48.50p 217425
13/06/2017 49.50p 52.00p 47.35p 51.00p 380777
12/06/2017 53.00p 53.20p 48.00p 50.75p 284074
09/06/2017 51.50p 54.00p 48.07p 53.00p 439813
08/06/2017 51.50p 54.40p 51.50p 51.50p 151025
07/06/2017 52.00p 53.40p 50.50p 51.50p 118216
06/06/2017 51.00p 55.00p 50.50p 52.00p 599645
05/06/2017 51.00p 51.00p 48.10p 48.50p 219346
02/06/2017 51.50p 52.50p 50.00p 51.00p 126735
01/06/2017 51.50p 51.85p 48.75p 50.00p 331132
31/05/2017 53.50p 54.90p 51.10p 51.50p 355502
30/05/2017 54.00p 55.00p 52.94p 54.00p 204447
26/05/2017 54.50p 56.00p 53.05p 53.50p 157763
25/05/2017 57.50p 58.00p 54.20p 54.50p 239163
24/05/2017 60.00p 60.00p 55.25p 55.50p 333304
23/05/2017 59.50p 60.00p 54.50p 57.50p 436271
22/05/2017 57.50p 60.66p 57.00p 59.50p 621864
19/05/2017 54.00p 57.00p 53.30p 56.00p 836563
18/05/2017 47.00p 51.50p 46.05p 50.50p 807952
17/05/2017 41.25p 48.05p 41.25p 46.75p 965227
16/05/2017 44.50p 46.00p 43.00p 43.63p 817131
15/05/2017 49.00p 52.00p 46.25p 46.75p 885550
12/05/2017 52.50p 52.50p 48.10p 51.00p 253186
11/05/2017 52.25p 53.00p 52.00p 52.50p 367311
10/05/2017 54.50p 54.70p 52.60p 54.00p 235230
09/05/2017 57.00p 57.50p 54.37p 54.50p 232842
08/05/2017 57.00p 58.00p 56.00p 57.75p 396957
05/05/2017 57.00p 57.00p 53.60p 55.50p 314809
04/05/2017 59.50p 60.00p 56.85p 57.50p 389811
03/05/2017 62.00p 62.00p 58.10p 59.50p 293851
02/05/2017 63.50p 64.97p 58.60p 60.00p 597584
28/04/2017 57.63p 60.25p 57.00p 59.00p 648467
27/04/2017 57.50p 58.00p 57.25p 57.63p 170322
26/04/2017 52.50p 58.00p 52.10p 57.50p 1005684
25/04/2017 55.50p 56.00p 52.75p 53.50p 625465
24/04/2017 54.50p 61.25p 53.90p 56.50p 805692
21/04/2017 55.75p 57.80p 53.10p 56.50p 1364828
20/04/2017 61.50p 64.00p 54.60p 55.00p 1922905
19/04/2017 59.50p 67.00p 51.25p 64.00p 3460952
18/04/2017 77.50p 78.25p 73.75p 76.00p 477506
13/04/2017 77.00p 78.70p 75.00p 78.00p 213635
12/04/2017 78.00p 79.25p 76.00p 78.50p 654865
11/04/2017 81.00p 82.00p 80.00p 81.50p 255094
10/04/2017 80.00p 84.00p 79.40p 82.00p 475437
07/04/2017 80.50p 82.00p 79.45p 81.75p 527379
06/04/2017 83.00p 84.90p 78.00p 80.50p 1070997
05/04/2017 78.50p 82.75p 77.00p 81.50p 529405
04/04/2017 81.00p 82.50p 77.00p 78.00p 545145
03/04/2017 80.50p 83.70p 79.00p 80.00p 338358
31/03/2017 81.00p 82.89p 75.55p 78.00p 845170
30/03/2017 67.00p 76.85p 67.00p 74.50p 365375
29/03/2017 66.50p 67.90p 65.00p 67.00p 159024
28/03/2017 67.00p 68.00p 65.00p 66.50p 169130
27/03/2017 68.75p 69.80p 65.84p 67.00p 289464
24/03/2017 67.00p 70.00p 66.00p 68.75p 162515
23/03/2017 67.00p 68.00p 66.25p 67.00p 117432
22/03/2017 66.75p 68.00p 65.00p 67.00p 216608
21/03/2017 67.50p 68.85p 66.00p 66.75p 161542
20/03/2017 67.00p 68.80p 66.00p 67.50p 263609
17/03/2017 67.50p 68.50p 64.13p 66.50p 231282
16/03/2017 64.50p 69.00p 63.00p 67.50p 166527
15/03/2017 66.00p 67.85p 63.00p 64.50p 367153
14/03/2017 69.00p 69.00p 66.25p 67.00p 97294
13/03/2017 70.50p 72.00p 68.12p 69.00p 291763
10/03/2017 70.75p 72.00p 67.64p 70.50p 345654
09/03/2017 71.38p 72.50p 70.25p 70.75p 120864
08/03/2017 73.50p 73.89p 68.00p 71.38p 224868
07/03/2017 71.50p 74.85p 71.50p 73.50p 295958
06/03/2017 66.00p 70.00p 66.00p 69.00p 225510
03/03/2017 67.00p 67.50p 65.50p 66.00p 127049
02/03/2017 64.50p 70.00p 64.50p 68.25p 453024
01/03/2017 65.50p 66.50p 63.30p 64.50p 146513
28/02/2017 67.00p 68.00p 64.10p 67.00p 647345
27/02/2017 70.00p 70.80p 66.50p 69.50p 380313
24/02/2017 71.00p 73.00p 68.00p 70.00p 426711
23/02/2017 70.00p 74.85p 68.00p 73.25p 377885
22/02/2017 75.75p 77.74p 70.37p 71.00p 644250
21/02/2017 78.50p 79.35p 73.00p 73.50p 439593
20/02/2017 73.50p 79.50p 73.50p 78.50p 773992
17/02/2017 67.00p 75.00p 65.00p 70.00p 1775018
16/02/2017 68.00p 70.00p 59.30p 64.00p 1519113
15/02/2017 80.75p 80.75p 68.25p 72.75p 1536146
14/02/2017 76.00p 82.00p 74.00p 79.37p 3290638
13/02/2017 58.50p 67.75p 58.00p 67.25p 2012975
10/02/2017 53.00p 55.60p 51.50p 54.75p 1126872
09/02/2017 51.00p 52.00p 49.50p 51.00p 243083
08/02/2017 50.25p 53.00p 50.05p 51.00p 1199342
07/02/2017 51.00p 54.50p 47.00p 50.25p 1294208
06/02/2017 44.50p 48.88p 44.10p 47.50p 1128941
03/02/2017 43.50p 45.00p 41.50p 43.00p 1000237
02/02/2017 40.00p 41.00p 39.50p 39.50p 212367
01/02/2017 39.75p 40.50p 39.00p 40.00p 270553
31/01/2017 41.50p 41.70p 39.00p 40.00p 349001
30/01/2017 41.25p 41.75p 40.00p 40.25p 316848
27/01/2017 40.50p 42.10p 40.02p 42.00p 203439
26/01/2017 41.50p 43.25p 40.00p 42.75p 232217
25/01/2017 41.25p 42.25p 39.03p 41.50p 375551
24/01/2017 40.00p 41.00p 39.75p 40.75p 85257
23/01/2017 40.50p 41.00p 38.20p 40.00p 161733
20/01/2017 42.00p 42.00p 40.00p 41.00p 193031
19/01/2017 42.00p 43.90p 41.25p 42.50p 341015
18/01/2017 40.50p 42.50p 40.30p 42.00p 140720
17/01/2017 41.25p 43.00p 40.00p 43.00p 406139
16/01/2017 44.00p 44.48p 40.00p 41.50p 1269518
13/01/2017 41.00p 44.00p 39.79p 43.00p 727998
12/01/2017 38.25p 42.00p 37.00p 41.00p 1274304
11/01/2017 34.25p 34.50p 33.15p 33.75p 312103
10/01/2017 34.50p 34.85p 33.02p 34.25p 157667
09/01/2017 36.00p 36.00p 34.05p 34.50p 149331
06/01/2017 36.50p 37.25p 35.60p 36.00p 310594
05/01/2017 34.75p 36.90p 34.75p 36.50p 474606
04/01/2017 36.00p 36.00p 34.70p 34.75p 135975
03/01/2017 34.25p 35.93p 32.88p 35.50p 291843
30/12/2016 34.50p 34.75p 34.15p 34.75p 43186
29/12/2016 32.00p 35.00p 32.00p 35.00p 232255
28/12/2016 32.25p 32.50p 31.75p 32.00p 43006
23/12/2016 32.12p 32.50p 31.75p 32.25p 51127
22/12/2016 33.25p 34.00p 31.63p 32.12p 709531
21/12/2016 32.75p 33.50p 32.50p 33.25p 42252
20/12/2016 32.50p 32.70p 32.00p 32.50p 90671
19/12/2016 32.88p 32.88p 31.00p 31.50p 115462
16/12/2016 34.25p 34.25p 32.50p 32.88p 198891
15/12/2016 34.88p 35.00p 33.23p 34.50p 391696
14/12/2016 35.75p 35.75p 34.50p 34.88p 98582
13/12/2016 37.25p 37.70p 35.17p 36.00p 159327
12/12/2016 34.75p 37.00p 34.75p 37.00p 131480
09/12/2016 34.50p 35.50p 33.50p 33.50p 453570
08/12/2016 35.00p 35.50p 34.00p 34.50p 110725
07/12/2016 35.00p 36.00p 34.15p 35.00p 222737
06/12/2016 34.00p 35.70p 33.02p 34.50p 308448
05/12/2016 34.63p 34.95p 33.60p 34.00p 148221
02/12/2016 35.25p 35.25p 33.90p 34.63p 259312
01/12/2016 36.00p 36.05p 35.00p 35.25p 195964

*Close Price adjusted for both dividends and splits