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
28/09/2023 36.00p 37.00p 35.00p 36.00p 28018
27/09/2023 36.00p 37.00p 35.50p 36.00p 58477
26/09/2023 36.00p 38.00p 35.00p 36.00p 65970
25/09/2023 36.00p 37.00p 35.00p 36.00p 37774
22/09/2023 36.50p 37.00p 35.00p 37.00p 52911
21/09/2023 37.00p 38.00p 35.00p 36.50p 43365
20/09/2023 37.50p 38.00p 36.00p 37.00p 73967
19/09/2023 38.50p 40.00p 37.00p 37.50p 184220
18/09/2023 37.50p 40.00p 36.00p 38.50p 76338
15/09/2023 36.50p 39.10p 35.00p 39.10p 123565
14/09/2023 36.50p 36.50p 35.10p 36.50p 34232
13/09/2023 36.50p 38.00p 35.00p 36.50p 63811
12/09/2023 36.50p 38.00p 35.00p 36.50p 49914
11/09/2023 37.00p 38.00p 35.00p 36.50p 155481
08/09/2023 37.00p 38.00p 36.00p 37.00p 72214
07/09/2023 37.00p 37.98p 36.02p 37.00p 27607
06/09/2023 39.00p 40.00p 36.00p 37.00p 225272
05/09/2023 40.00p 40.98p 39.20p 40.00p 78126
04/09/2023 39.50p 41.00p 38.00p 40.00p 139277
01/09/2023 38.50p 41.80p 38.00p 39.50p 52609
31/08/2023 39.25p 39.25p 38.50p 38.75p 53291
30/08/2023 39.25p 40.00p 38.50p 39.25p 39454
29/08/2023 39.25p 40.00p 38.58p 38.70p 56992
25/08/2023 39.50p 40.00p 39.00p 39.50p 15823
24/08/2023 40.00p 41.00p 39.00p 39.50p 55186
23/08/2023 40.00p 41.00p 39.00p 40.00p 147256
22/08/2023 40.00p 41.00p 39.00p 40.00p 5641
21/08/2023 40.00p 41.00p 39.00p 40.00p 23066
18/08/2023 41.00p 42.00p 40.00p 40.50p 58960
17/08/2023 42.00p 43.00p 40.00p 41.00p 190835
16/08/2023 42.00p 42.27p 41.00p 42.00p 23803
15/08/2023 43.50p 44.30p 41.00p 43.00p 26660
14/08/2023 42.30p 45.00p 42.20p 43.50p 41671
11/08/2023 42.00p 42.60p 41.00p 41.80p 91815
10/08/2023 42.00p 43.00p 41.00p 42.00p 88716
09/08/2023 42.00p 43.00p 41.02p 42.00p 38128
08/08/2023 44.50p 45.00p 41.00p 42.00p 154447
07/08/2023 45.50p 47.90p 43.00p 44.50p 140595
04/08/2023 45.50p 47.00p 44.00p 45.50p 12312
03/08/2023 45.50p 47.00p 44.00p 45.50p 28297
02/08/2023 46.50p 48.00p 44.00p 45.90p 158532
01/08/2023 48.00p 49.00p 45.00p 47.00p 159917
31/07/2023 48.00p 49.00p 47.40p 49.00p 31968
28/07/2023 48.00p 49.00p 47.00p 48.00p 82097
27/07/2023 48.00p 49.00p 47.20p 48.00p 79669
26/07/2023 46.50p 49.00p 45.00p 47.50p 212602
25/07/2023 46.00p 48.00p 44.77p 46.50p 43978
24/07/2023 46.00p 48.00p 44.60p 46.00p 76154
21/07/2023 43.50p 48.00p 42.00p 46.00p 125567
20/07/2023 42.50p 43.44p 42.00p 42.50p 7136
19/07/2023 42.50p 44.00p 41.00p 42.50p 20640
18/07/2023 41.50p 44.00p 41.00p 42.50p 97230
17/07/2023 42.50p 44.00p 41.00p 41.50p 24023
14/07/2023 43.00p 45.00p 41.00p 43.00p 31496
13/07/2023 43.00p 44.00p 42.30p 43.00p 18547
12/07/2023 43.00p 45.00p 41.00p 43.00p 36286
11/07/2023 43.00p 45.00p 41.00p 43.00p 28592
10/07/2023 42.00p 45.00p 41.00p 43.00p 78989
07/07/2023 42.00p 43.00p 41.60p 42.00p 32935
06/07/2023 43.50p 44.37p 42.00p 42.00p 279440
05/07/2023 42.00p 45.00p 41.00p 43.50p 126797
04/07/2023 42.00p 43.00p 41.00p 42.00p 91009
03/07/2023 43.00p 45.00p 41.50p 43.00p 52706
30/06/2023 44.00p 45.00p 42.00p 42.00p 226690
29/06/2023 45.50p 46.00p 43.30p 44.00p 86605
28/06/2023 46.50p 47.00p 44.55p 45.50p 122494
27/06/2023 47.00p 48.00p 46.00p 47.00p 75362
26/06/2023 48.50p 49.00p 46.91p 47.00p 134519
23/06/2023 47.50p 49.00p 47.00p 48.50p 298335
22/06/2023 46.50p 48.00p 46.00p 47.50p 122733
21/06/2023 47.00p 48.00p 46.00p 46.50p 86557
20/06/2023 46.00p 48.00p 45.80p 46.50p 233932
19/06/2023 46.50p 49.00p 45.00p 46.00p 297993
16/06/2023 44.50p 45.00p 44.00p 44.40p 186294
15/06/2023 43.50p 45.00p 43.00p 44.50p 152021
14/06/2023 44.50p 46.00p 42.00p 43.50p 131637
13/06/2023 43.00p 47.00p 42.00p 45.00p 682900
12/06/2023 41.00p 43.90p 40.00p 43.00p 283721
09/06/2023 39.00p 42.00p 37.75p 42.00p 563029
08/06/2023 39.00p 40.00p 38.00p 39.00p 77271
07/06/2023 38.00p 40.00p 38.00p 39.00p 139049
06/06/2023 37.50p 39.00p 36.33p 37.90p 202263
05/06/2023 36.00p 39.70p 35.66p 39.70p 250030
02/06/2023 35.00p 37.00p 34.00p 37.00p 192050
01/06/2023 33.50p 36.00p 33.00p 35.80p 414316
31/05/2023 32.00p 35.25p 31.00p 33.50p 293537
30/05/2023 32.00p 33.00p 31.00p 32.00p 102115
26/05/2023 32.50p 33.40p 31.00p 31.50p 61459
25/05/2023 33.50p 35.00p 32.00p 33.00p 447780
24/05/2023 32.50p 33.00p 31.15p 31.50p 209617
23/05/2023 33.00p 34.00p 32.00p 32.50p 153208
22/05/2023 33.50p 35.00p 32.50p 33.00p 103179
19/05/2023 34.00p 35.00p 33.00p 34.00p 29609
18/05/2023 32.50p 35.00p 32.00p 34.00p 224471
17/05/2023 30.50p 34.00p 30.34p 34.00p 499640
16/05/2023 30.50p 31.30p 30.00p 30.50p 78477
15/05/2023 30.50p 31.00p 29.50p 30.00p 115762
12/05/2023 30.50p 30.50p 30.00p 30.50p 77203
11/05/2023 30.50p 31.00p 30.20p 30.50p 56278
10/05/2023 31.50p 31.50p 30.00p 30.50p 111365
09/05/2023 31.50p 32.00p 31.00p 31.50p 67552
05/05/2023 31.50p 32.00p 31.00p 31.90p 360872
04/05/2023 32.00p 33.00p 31.00p 31.50p 101063
03/05/2023 34.00p 35.00p 31.13p 32.00p 319891
02/05/2023 33.50p 35.00p 33.00p 34.00p 116852
28/04/2023 33.50p 35.00p 33.00p 33.50p 168712
27/04/2023 33.50p 34.00p 33.00p 33.50p 85663
26/04/2023 33.50p 34.00p 33.00p 33.50p 37085
25/04/2023 33.50p 34.00p 33.00p 33.50p 38711
24/04/2023 33.50p 34.00p 33.00p 33.50p 31906
21/04/2023 33.50p 34.00p 33.00p 33.50p 31692
20/04/2023 33.50p 34.30p 33.00p 33.50p 446161
19/04/2023 34.00p 34.90p 33.00p 33.50p 461083
18/04/2023 34.50p 36.00p 33.00p 33.00p 337883
17/04/2023 34.00p 35.00p 33.50p 35.00p 215184
14/04/2023 33.00p 35.00p 32.00p 34.00p 537143
13/04/2023 31.50p 34.00p 31.50p 32.00p 142589
12/04/2023 32.00p 33.00p 31.00p 31.50p 83372
11/04/2023 32.00p 33.00p 31.00p 32.00p 146777
06/04/2023 32.00p 33.00p 31.00p 32.00p 282363
05/04/2023 32.00p 34.00p 31.00p 32.00p 63348
04/04/2023 32.00p 33.00p 31.00p 32.00p 80919
03/04/2023 33.00p 34.00p 31.00p 32.00p 137931
31/03/2023 33.00p 35.00p 32.10p 33.00p 29961
30/03/2023 33.50p 34.00p 33.00p 33.00p 42402
29/03/2023 32.00p 34.00p 31.00p 33.00p 376945
28/03/2023 31.50p 33.00p 31.00p 31.50p 100805
27/03/2023 32.00p 33.00p 31.00p 32.00p 26209
24/03/2023 32.00p 33.00p 31.00p 32.00p 65224
23/03/2023 31.25p 33.00p 31.00p 32.00p 74282
22/03/2023 32.50p 32.50p 30.50p 31.25p 341743
21/03/2023 33.75p 34.00p 31.75p 32.50p 173367
20/03/2023 34.50p 35.00p 33.00p 34.00p 29867
17/03/2023 34.00p 35.00p 34.00p 34.50p 52884
16/03/2023 34.00p 35.00p 33.00p 34.00p 32769
15/03/2023 34.00p 35.00p 33.00p 34.00p 58978
14/03/2023 35.00p 36.00p 33.00p 34.00p 436691
13/03/2023 36.50p 38.00p 34.00p 35.00p 33970
10/03/2023 36.50p 38.00p 34.55p 36.50p 40036
09/03/2023 36.50p 38.00p 36.00p 37.00p 81728
08/03/2023 37.00p 39.70p 36.50p 37.00p 302678
07/03/2023 37.00p 38.00p 36.00p 36.00p 162524
06/03/2023 36.50p 38.00p 35.00p 37.00p 285235
03/03/2023 35.00p 36.00p 34.00p 35.00p 64356
02/03/2023 35.00p 36.00p 34.56p 35.00p 39925
01/03/2023 35.00p 36.00p 34.00p 35.00p 54470
28/02/2023 35.00p 36.00p 34.00p 35.00p 171755
27/02/2023 36.00p 36.75p 35.00p 35.00p 123963
24/02/2023 36.50p 38.00p 36.00p 37.25p 53753
23/02/2023 36.50p 37.30p 36.00p 36.50p 149370
22/02/2023 36.50p 38.00p 35.00p 36.50p 160903
21/02/2023 39.00p 40.00p 36.00p 37.75p 364277
20/02/2023 39.00p 40.00p 38.00p 39.00p 97713
17/02/2023 40.00p 41.00p 39.00p 40.00p 32928
16/02/2023 40.00p 41.00p 39.00p 39.00p 153941
15/02/2023 40.00p 41.00p 39.00p 40.00p 71852
14/02/2023 40.50p 42.00p 39.20p 40.50p 47153
13/02/2023 40.50p 42.00p 38.00p 40.50p 179589
10/02/2023 39.50p 42.00p 38.00p 40.90p 151737
09/02/2023 38.00p 41.00p 38.00p 39.50p 287557
08/02/2023 38.00p 39.00p 37.00p 38.00p 84933
07/02/2023 38.00p 39.00p 37.00p 38.00p 12604
06/02/2023 38.50p 39.00p 37.00p 38.50p 137328
03/02/2023 40.50p 41.00p 38.00p 38.90p 201031
02/02/2023 39.50p 42.00p 39.00p 40.50p 172844
01/02/2023 39.50p 41.00p 38.00p 39.50p 60604
31/01/2023 39.50p 41.00p 38.00p 39.50p 450480
30/01/2023 40.50p 44.00p 38.00p 40.20p 363177
27/01/2023 37.50p 39.00p 36.00p 37.50p 25532
26/01/2023 37.00p 38.00p 36.00p 37.00p 23410
25/01/2023 37.00p 38.00p 36.00p 37.00p 10760
24/01/2023 36.50p 38.00p 36.20p 37.00p 112293
23/01/2023 36.50p 38.00p 35.50p 36.50p 7001
20/01/2023 35.00p 37.00p 34.30p 35.50p 67422
19/01/2023 37.00p 38.00p 35.10p 35.50p 135924
18/01/2023 37.00p 38.00p 36.00p 37.00p 47605
17/01/2023 37.00p 38.00p 36.66p 37.00p 60716
16/01/2023 37.00p 38.00p 36.00p 37.00p 22587
13/01/2023 37.00p 38.00p 36.85p 37.00p 67418
12/01/2023 37.00p 38.00p 36.00p 37.00p 53973
11/01/2023 36.50p 37.59p 36.00p 37.00p 146974
10/01/2023 36.00p 37.00p 35.00p 36.00p 31654
09/01/2023 35.00p 36.00p 34.02p 35.00p 59495
06/01/2023 34.50p 36.00p 33.00p 34.50p 74275
05/01/2023 34.50p 35.00p 33.00p 34.00p 36574
04/01/2023 36.00p 37.00p 33.00p 33.50p 497084
03/01/2023 35.50p 36.00p 35.00p 36.00p 99015
30/12/2022 36.00p 36.00p 35.00p 35.50p 182569
29/12/2022 36.00p 37.00p 35.00p 36.00p 40523
28/12/2022 36.50p 37.00p 35.00p 36.00p 67549
23/12/2022 37.00p 37.80p 36.28p 36.50p 26521
22/12/2022 36.50p 38.00p 36.00p 37.00p 54763
21/12/2022 36.50p 38.00p 35.70p 36.50p 32982
20/12/2022 36.00p 36.97p 35.00p 36.00p 33769
19/12/2022 34.50p 37.00p 34.50p 36.00p 130627
16/12/2022 36.50p 37.00p 34.30p 34.50p 469888
15/12/2022 38.50p 40.00p 35.07p 36.50p 228380
14/12/2022 38.50p 38.50p 37.00p 38.50p 10296
13/12/2022 39.00p 40.00p 37.50p 38.50p 294008
12/12/2022 39.00p 40.00p 38.00p 39.00p 64412

*Close Price adjusted for both dividends and splits