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
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
30/11/2016 37.00p 37.70p 34.08p 34.50p 441321
29/11/2016 38.25p 39.00p 36.00p 38.00p 350460
28/11/2016 36.50p 37.35p 35.78p 37.25p 373015
25/11/2016 37.50p 37.70p 36.02p 36.50p 236670
24/11/2016 39.25p 39.45p 37.38p 37.50p 253284
23/11/2016 42.50p 43.00p 39.10p 40.00p 975690
22/11/2016 39.50p 40.56p 39.25p 39.88p 699308
21/11/2016 38.25p 40.47p 38.25p 38.75p 523691
18/11/2016 36.25p 38.50p 36.03p 38.25p 628686
17/11/2016 35.50p 35.50p 33.20p 34.25p 184082
16/11/2016 35.50p 37.30p 35.00p 35.50p 153070
15/11/2016 34.50p 34.50p 33.15p 33.50p 87939
14/11/2016 36.00p 36.75p 34.00p 35.25p 203847
11/11/2016 37.00p 37.30p 35.00p 37.00p 256573
10/11/2016 35.50p 37.70p 35.50p 36.50p 417648
09/11/2016 34.00p 35.70p 32.00p 34.50p 613496
08/11/2016 38.50p 38.50p 35.50p 36.25p 277040
07/11/2016 38.00p 39.00p 35.50p 37.00p 264622
04/11/2016 37.00p 39.70p 37.00p 38.00p 225758
03/11/2016 37.75p 38.12p 36.50p 37.00p 255587
02/11/2016 38.50p 40.00p 37.53p 38.00p 307700
01/11/2016 40.25p 40.25p 37.00p 37.50p 848721
31/10/2016 40.00p 40.98p 39.00p 39.25p 139324
28/10/2016 40.00p 40.50p 39.00p 39.13p 106979
27/10/2016 38.50p 40.70p 38.20p 39.25p 548024
26/10/2016 42.00p 42.00p 38.10p 39.00p 905708
25/10/2016 37.75p 38.00p 35.50p 37.00p 944214
24/10/2016 32.88p 35.37p 32.50p 35.25p 518068
21/10/2016 35.00p 35.98p 32.00p 32.50p 1123592
20/10/2016 30.25p 30.70p 29.65p 29.88p 184974
19/10/2016 29.62p 30.00p 28.50p 29.75p 446072
18/10/2016 30.00p 30.00p 29.50p 29.62p 81555
17/10/2016 30.50p 30.70p 29.50p 30.00p 190854
14/10/2016 31.25p 31.85p 29.50p 30.50p 352832
13/10/2016 31.75p 32.50p 30.50p 31.25p 287849
12/10/2016 32.50p 32.60p 31.00p 31.75p 154679
11/10/2016 32.75p 33.25p 32.00p 32.50p 477464
10/10/2016 32.25p 33.50p 31.80p 32.50p 293279
07/10/2016 33.38p 33.75p 31.50p 32.25p 559822
06/10/2016 34.25p 35.50p 32.70p 33.13p 425788
05/10/2016 32.75p 34.00p 32.30p 32.75p 358259
04/10/2016 34.25p 36.00p 33.50p 34.38p 971101
03/10/2016 31.25p 34.20p 31.25p 33.75p 639679
30/09/2016 30.00p 30.40p 28.65p 30.25p 443328
29/09/2016 30.50p 30.88p 29.61p 30.00p 148936
28/09/2016 31.25p 31.50p 30.00p 30.25p 370324
27/09/2016 29.75p 32.50p 29.75p 31.50p 662232
26/09/2016 28.75p 30.00p 28.50p 29.50p 656634
23/09/2016 30.50p 31.50p 30.00p 30.00p 363965
22/09/2016 29.50p 32.49p 29.50p 30.50p 684476
21/09/2016 31.00p 32.00p 29.10p 29.50p 815986
20/09/2016 33.38p 34.50p 32.75p 32.88p 162720
19/09/2016 32.75p 34.90p 32.37p 34.00p 409839
16/09/2016 32.75p 34.50p 32.75p 32.75p 539682
15/09/2016 35.25p 35.25p 33.00p 33.50p 177279
14/09/2016 33.75p 35.23p 31.58p 33.38p 1187256
13/09/2016 38.50p 38.50p 34.20p 34.63p 1634224
12/09/2016 36.50p 40.25p 35.35p 37.75p 2349912
09/09/2016 29.25p 33.50p 29.00p 33.13p 2636615
08/09/2016 26.25p 28.65p 25.98p 28.00p 1681074

*Close Price adjusted for both dividends and splits