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
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
07/09/2016 23.25p 25.40p 22.60p 25.00p 1106307
06/09/2016 24.75p 24.90p 22.25p 23.25p 1479331
05/09/2016 21.00p 21.65p 19.98p 20.87p 577750
02/09/2016 21.13p 21.28p 19.50p 20.00p 552195
01/09/2016 22.25p 22.30p 20.85p 21.13p 483822
31/08/2016 20.38p 22.60p 20.28p 22.50p 399742
30/08/2016 19.75p 21.08p 19.35p 20.38p 567350
26/08/2016 19.50p 19.65p 19.30p 19.63p 119875
25/08/2016 19.75p 19.80p 19.50p 19.75p 274831
24/08/2016 20.38p 20.52p 19.41p 19.75p 695281
23/08/2016 22.13p 22.13p 20.50p 20.50p 742734
22/08/2016 22.75p 22.75p 21.50p 21.75p 885526
19/08/2016 22.88p 24.00p 22.88p 22.88p 1338180
18/08/2016 20.50p 23.00p 20.50p 22.88p 878824
17/08/2016 19.13p 21.00p 18.55p 20.50p 607876
16/08/2016 19.25p 19.37p 19.02p 19.25p 59526
15/08/2016 19.50p 19.90p 19.28p 19.50p 161612
12/08/2016 19.50p 19.85p 18.00p 19.50p 121346
11/08/2016 19.63p 19.63p 19.13p 19.25p 220368
10/08/2016 19.00p 20.00p 18.80p 19.63p 143529
09/08/2016 19.00p 19.25p 18.50p 18.75p 265409
08/08/2016 20.13p 20.25p 19.00p 19.00p 140322
05/08/2016 19.63p 21.00p 19.63p 20.00p 190830
04/08/2016 18.75p 19.80p 18.44p 19.50p 587579
03/08/2016 19.25p 19.25p 18.75p 18.75p 110970
02/08/2016 19.88p 19.88p 19.09p 19.25p 324445
01/08/2016 20.75p 20.75p 19.61p 19.88p 289856
29/07/2016 21.25p 21.75p 20.10p 21.13p 573264
28/07/2016 18.63p 21.90p 18.63p 21.13p 679230
27/07/2016 19.25p 19.35p 18.30p 19.00p 395295
26/07/2016 19.75p 19.95p 18.65p 19.25p 591700
25/07/2016 20.38p 20.40p 19.51p 20.00p 286020
22/07/2016 20.00p 20.50p 19.65p 20.38p 136872
21/07/2016 20.75p 20.75p 19.31p 20.25p 533133
20/07/2016 21.25p 21.61p 21.19p 21.38p 188996
19/07/2016 21.25p 21.50p 19.10p 21.00p 795763
18/07/2016 22.50p 23.00p 21.00p 21.63p 582427
15/07/2016 23.75p 23.75p 22.35p 22.88p 470146
14/07/2016 25.50p 25.50p 23.73p 24.25p 473855
13/07/2016 26.00p 26.00p 25.00p 25.25p 252254
12/07/2016 25.38p 26.40p 25.33p 25.50p 743063
11/07/2016 25.00p 25.73p 24.50p 25.25p 241625
08/07/2016 23.88p 24.35p 23.35p 24.12p 313112
07/07/2016 22.75p 24.20p 22.70p 23.88p 407998
06/07/2016 24.00p 24.00p 22.50p 23.00p 275344
05/07/2016 23.75p 23.75p 22.60p 23.38p 307480
04/07/2016 24.38p 24.40p 22.30p 23.75p 517186
01/07/2016 24.25p 25.45p 24.00p 24.38p 587013
30/06/2016 23.00p 24.00p 22.80p 23.25p 314401
29/06/2016 23.75p 25.00p 22.75p 22.88p 586951
28/06/2016 23.25p 23.50p 22.02p 23.38p 568022
27/06/2016 22.50p 25.25p 22.50p 23.50p 677408
24/06/2016 23.00p 23.70p 20.70p 23.13p 621930
23/06/2016 24.75p 24.80p 23.02p 24.00p 236117
22/06/2016 26.63p 26.63p 24.60p 24.75p 555697
21/06/2016 26.25p 26.85p 25.00p 26.63p 1032653
20/06/2016 25.75p 25.99p 24.20p 25.25p 696737
17/06/2016 24.25p 27.40p 24.25p 24.88p 2038282
16/06/2016 21.50p 24.30p 21.30p 23.38p 1973954
15/06/2016 23.75p 23.75p 19.75p 21.50p 2042741
14/06/2016 27.00p 27.00p 23.50p 24.00p 1006342
13/06/2016 26.00p 28.90p 25.54p 27.00p 1577962
10/06/2016 25.25p 27.00p 22.94p 26.00p 2287757
09/06/2016 19.75p 23.45p 19.75p 23.13p 2567060
08/06/2016 18.63p 19.37p 18.15p 19.37p 835663
07/06/2016 18.00p 19.47p 18.00p 18.50p 813354
06/06/2016 18.75p 18.88p 17.55p 18.00p 730730
03/06/2016 18.63p 18.84p 18.00p 18.13p 521124
02/06/2016 17.75p 18.80p 17.50p 18.38p 570935
01/06/2016 19.50p 19.50p 18.10p 18.25p 1341887
31/05/2016 18.38p 19.10p 18.00p 18.38p 1744526
27/05/2016 15.88p 18.35p 15.75p 17.38p 2745345
26/05/2016 12.50p 14.00p 12.50p 13.63p 733907
25/05/2016 12.13p 12.50p 12.00p 12.25p 399931
24/05/2016 12.00p 12.00p 11.55p 11.63p 1213380
23/05/2016 12.25p 12.43p 11.71p 12.00p 602843
20/05/2016 12.75p 12.75p 12.38p 12.38p 413372
19/05/2016 13.12p 13.15p 12.70p 13.00p 552956
18/05/2016 14.88p 15.00p 13.40p 13.75p 787574
17/05/2016 13.50p 14.50p 13.02p 14.25p 185552
16/05/2016 13.50p 13.63p 13.18p 13.25p 570896
13/05/2016 13.38p 13.90p 13.00p 13.75p 226323
12/05/2016 13.00p 13.63p 12.80p 13.63p 250614
11/05/2016 13.25p 13.25p 12.73p 13.00p 689147
10/05/2016 13.25p 13.34p 12.70p 13.25p 915181
09/05/2016 14.00p 14.10p 13.00p 13.25p 439416
06/05/2016 14.25p 14.30p 13.91p 14.00p 88059
05/05/2016 14.88p 14.88p 13.90p 14.25p 130771
04/05/2016 15.13p 15.13p 13.90p 14.88p 719825
03/05/2016 14.75p 16.33p 14.75p 15.13p 1172718
29/04/2016 13.75p 13.95p 13.60p 13.75p 401773
28/04/2016 13.75p 13.75p 13.00p 13.00p 243164
27/04/2016 13.88p 14.00p 13.00p 13.75p 537231
26/04/2016 15.25p 15.25p 13.94p 14.00p 1111653
25/04/2016 14.13p 15.35p 14.13p 15.25p 441681
22/04/2016 14.25p 14.35p 13.95p 14.00p 498361
21/04/2016 15.50p 15.50p 14.25p 14.38p 508338
20/04/2016 17.00p 17.00p 14.88p 15.50p 1043570
19/04/2016 16.37p 16.93p 16.15p 16.63p 1309048
18/04/2016 15.13p 18.25p 15.13p 17.63p 1746905
15/04/2016 13.50p 14.75p 13.42p 14.38p 1447596
14/04/2016 12.63p 12.75p 12.15p 12.63p 510015
13/04/2016 13.63p 13.63p 12.83p 13.25p 379368
12/04/2016 14.38p 14.38p 12.50p 12.88p 1038913
11/04/2016 13.12p 16.68p 12.75p 14.50p 2165773
08/04/2016 11.38p 13.20p 11.38p 11.75p 1950958
07/04/2016 8.75p 11.00p 8.75p 10.88p 1357774
06/04/2016 7.88p 8.80p 7.75p 8.75p 685282
05/04/2016 8.00p 8.00p 7.76p 7.88p 382734
04/04/2016 8.38p 8.38p 8.26p 8.38p 28146
01/04/2016 8.50p 8.50p 8.36p 8.38p 11808
31/03/2016 8.63p 8.63p 8.00p 8.50p 24649
30/03/2016 8.63p 8.63p 8.50p 8.63p 42587
29/03/2016 8.63p 8.63p 8.50p 8.63p 40000
24/03/2016 8.63p 8.67p 8.54p 8.63p 64727
23/03/2016 8.75p 8.83p 8.55p 8.63p 62412
22/03/2016 8.88p 8.88p 8.63p 8.75p 47468
21/03/2016 8.88p 9.05p 8.88p 9.00p 65301
18/03/2016 9.25p 9.53p 9.09p 9.38p 210054
17/03/2016 9.50p 9.70p 9.18p 9.50p 247258
16/03/2016 8.88p 8.93p 8.78p 8.88p 155456
15/03/2016 8.75p 8.99p 8.65p 8.88p 86390
14/03/2016 9.38p 9.38p 9.25p 9.38p 35498
11/03/2016 9.38p 9.95p 9.28p 9.88p 409898
10/03/2016 9.75p 9.75p 9.35p 9.38p 82979
09/03/2016 10.50p 10.50p 9.53p 9.88p 372640
08/03/2016 10.88p 10.88p 10.05p 10.63p 381663
07/03/2016 9.38p 10.88p 9.38p 10.13p 502740
04/03/2016 7.38p 9.44p 7.38p 9.38p 1175026
03/03/2016 7.25p 7.33p 7.25p 7.25p 37521
02/03/2016 7.00p 7.33p 6.83p 7.25p 200735
01/03/2016 7.13p 7.50p 6.80p 7.13p 48544
29/02/2016 7.13p 7.33p 7.13p 7.13p 42064
26/02/2016 7.00p 7.30p 7.00p 7.13p 51932
25/02/2016 7.00p 7.33p 7.00p 7.00p 40828
24/02/2016 7.00p 7.38p 7.00p 7.00p 229956
23/02/2016 6.63p 7.25p 6.63p 6.88p 67926
22/02/2016 6.38p 6.70p 6.38p 6.63p 129731
19/02/2016 6.13p 6.38p 5.55p 6.25p 122521
18/02/2016 6.00p 6.30p 5.80p 6.13p 40846

*Close Price adjusted for both dividends and splits