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
12/12/2022 39.00p 40.00p 38.00p 39.00p 64412
09/12/2022 39.00p 39.80p 38.00p 39.50p 182334
08/12/2022 39.75p 40.50p 38.50p 39.00p 149943
07/12/2022 41.50p 41.50p 40.05p 40.25p 157855
06/12/2022 42.00p 43.00p 41.00p 42.00p 22589
05/12/2022 42.00p 43.00p 41.30p 42.00p 32944
02/12/2022 42.00p 43.00p 41.00p 42.00p 57789
01/12/2022 41.50p 43.00p 41.00p 42.00p 136060
30/11/2022 40.50p 41.75p 40.00p 41.00p 205549
29/11/2022 40.50p 42.00p 40.00p 40.50p 155603
28/11/2022 41.25p 41.25p 40.00p 40.50p 171076
25/11/2022 41.25p 42.00p 40.50p 41.25p 13945
24/11/2022 42.50p 43.00p 40.00p 41.25p 172984
23/11/2022 42.50p 43.00p 42.00p 42.50p 2156
22/11/2022 42.25p 43.00p 41.56p 42.50p 135416
21/11/2022 42.00p 43.00p 41.50p 42.70p 54613
18/11/2022 41.50p 43.00p 41.25p 42.00p 216831
17/11/2022 41.50p 42.00p 41.00p 41.50p 93693
16/11/2022 45.50p 46.00p 41.00p 42.00p 684468
15/11/2022 47.50p 48.00p 45.00p 46.00p 228467
14/11/2022 45.00p 49.00p 43.00p 46.00p 1175745
11/11/2022 42.00p 43.00p 41.00p 42.00p 49276
10/11/2022 42.00p 43.00p 41.00p 42.00p 92274
09/11/2022 42.00p 43.00p 41.00p 42.00p 44500
08/11/2022 42.00p 43.00p 41.00p 42.00p 164547
07/11/2022 43.50p 44.00p 42.00p 42.50p 260257
04/11/2022 43.00p 44.00p 42.00p 43.00p 9839
03/11/2022 44.00p 45.00p 42.00p 43.00p 103782
02/11/2022 44.50p 45.00p 42.25p 43.00p 405676
01/11/2022 45.50p 46.00p 44.00p 46.00p 195552
31/10/2022 44.00p 48.00p 43.00p 46.00p 522717
28/10/2022 44.00p 45.00p 43.00p 44.00p 63978
27/10/2022 43.50p 45.00p 43.00p 44.00p 38755
26/10/2022 43.50p 44.00p 43.20p 43.50p 98589
25/10/2022 43.00p 44.00p 42.00p 43.50p 32428
24/10/2022 44.00p 44.40p 42.00p 43.00p 114975
21/10/2022 44.00p 45.50p 43.55p 45.50p 68295
20/10/2022 45.00p 45.00p 43.00p 44.00p 230048
19/10/2022 44.00p 46.00p 43.00p 44.00p 88477
18/10/2022 41.25p 45.00p 40.00p 44.00p 178405
17/10/2022 41.00p 42.00p 40.00p 42.00p 221283
14/10/2022 39.00p 41.98p 38.00p 41.00p 124273
13/10/2022 41.00p 42.00p 39.00p 39.50p 141247
12/10/2022 41.00p 42.00p 40.00p 41.00p 161031
11/10/2022 41.25p 42.50p 40.00p 41.25p 134334
10/10/2022 41.00p 42.50p 40.10p 41.00p 278398
07/10/2022 41.50p 43.00p 40.00p 41.50p 74650
06/10/2022 42.50p 44.00p 41.50p 42.50p 62590
05/10/2022 44.00p 44.00p 41.50p 41.50p 385156
04/10/2022 42.00p 45.98p 42.00p 44.50p 175817
03/10/2022 43.00p 43.00p 40.30p 43.00p 159694
30/09/2022 46.00p 47.00p 43.12p 45.00p 148253
29/09/2022 45.00p 47.00p 45.00p 46.00p 107499
28/09/2022 47.50p 47.50p 44.00p 45.00p 196847
27/09/2022 49.50p 50.00p 44.45p 48.00p 228710
26/09/2022 50.00p 52.00p 48.00p 49.50p 779980
23/09/2022 51.50p 53.00p 49.00p 50.50p 184410
22/09/2022 54.00p 55.00p 51.00p 55.00p 295551
21/09/2022 53.00p 55.00p 52.00p 54.00p 241778
20/09/2022 49.00p 54.00p 49.00p 53.00p 298291
19/09/2022 47.50p 50.00p 47.00p 49.00p 199322
16/09/2022 47.50p 50.00p 47.00p 49.00p 199322
15/09/2022 48.50p 50.00p 47.00p 47.50p 94437
14/09/2022 49.50p 49.70p 47.10p 48.50p 47430
13/09/2022 48.50p 52.00p 47.60p 49.50p 246247
12/09/2022 45.50p 50.00p 45.00p 47.50p 119977
09/09/2022 44.50p 45.00p 42.00p 44.00p 272938
08/09/2022 43.50p 46.64p 42.00p 44.50p 230288
07/09/2022 41.50p 42.00p 41.40p 41.50p 13790
06/09/2022 41.50p 43.00p 41.00p 42.00p 51258
05/09/2022 42.00p 43.00p 41.00p 41.50p 166423
02/09/2022 44.00p 44.00p 42.10p 42.50p 40608
01/09/2022 44.50p 46.00p 43.40p 44.00p 41793
31/08/2022 45.00p 46.00p 44.18p 45.00p 37382
30/08/2022 45.00p 46.00p 44.00p 45.00p 30239
29/08/2022 46.00p 47.00p 44.15p 45.00p 95219
26/08/2022 46.00p 47.00p 44.15p 45.00p 95219
25/08/2022 46.00p 47.00p 45.00p 46.00p 53215
24/08/2022 46.00p 46.00p 45.00p 46.00p 181985
23/08/2022 46.00p 47.00p 45.00p 46.00p 21793
22/08/2022 47.00p 49.00p 45.00p 46.00p 209379
19/08/2022 48.50p 49.00p 45.10p 47.00p 206793
18/08/2022 49.00p 50.00p 48.00p 49.00p 27665
17/08/2022 51.00p 52.00p 48.10p 49.00p 116436
16/08/2022 54.00p 55.00p 50.00p 51.00p 202084
15/08/2022 56.00p 58.00p 53.05p 54.00p 318913
12/08/2022 53.00p 59.00p 53.00p 56.00p 381371
11/08/2022 48.00p 53.00p 47.00p 53.00p 417712
10/08/2022 45.50p 50.00p 45.50p 48.00p 338014
09/08/2022 45.50p 47.00p 44.00p 45.50p 68301
08/08/2022 43.50p 47.00p 43.00p 45.50p 154443
05/08/2022 42.50p 44.00p 41.00p 43.00p 55394
04/08/2022 40.00p 43.00p 39.00p 42.00p 204036
03/08/2022 40.00p 41.00p 39.62p 40.00p 53567
02/08/2022 40.00p 41.00p 39.61p 40.00p 1003
01/08/2022 39.00p 41.00p 37.00p 40.00p 144058
29/07/2022 39.00p 41.00p 38.00p 40.50p 252826
28/07/2022 39.50p 40.00p 38.00p 39.00p 207869
27/07/2022 40.00p 41.00p 38.00p 39.00p 105089
26/07/2022 41.50p 42.00p 39.55p 40.50p 77788
25/07/2022 43.00p 44.00p 42.00p 43.00p 83114
22/07/2022 44.00p 45.00p 43.00p 43.00p 75336
21/07/2022 41.50p 45.00p 41.00p 44.00p 164518
20/07/2022 42.00p 42.00p 41.00p 41.50p 71005
19/07/2022 42.00p 43.00p 41.00p 42.00p 716182
18/07/2022 39.50p 41.00p 37.00p 39.50p 127122
15/07/2022 37.50p 39.00p 36.00p 37.50p 89923
14/07/2022 36.50p 39.00p 35.20p 37.00p 239217
13/07/2022 40.50p 40.50p 36.00p 36.50p 400516
12/07/2022 41.00p 42.00p 39.90p 39.90p 195404
11/07/2022 39.00p 41.00p 38.00p 41.00p 448576
08/07/2022 39.50p 40.00p 38.25p 39.00p 251118
07/07/2022 39.00p 40.00p 38.00p 39.00p 323884
06/07/2022 38.50p 40.00p 37.00p 39.00p 90197
05/07/2022 38.50p 40.00p 38.50p 38.50p 77364
04/07/2022 38.50p 40.00p 38.50p 38.50p 23750
01/07/2022 38.00p 40.00p 36.00p 38.00p 28676
30/06/2022 37.50p 41.00p 36.15p 37.00p 173604
29/06/2022 40.00p 41.00p 39.50p 39.90p 212056
28/06/2022 40.50p 42.00p 40.40p 41.00p 310839
27/06/2022 38.00p 42.54p 35.00p 40.50p 649985
24/06/2022 36.00p 37.00p 35.00p 37.00p 315348
23/06/2022 38.00p 38.00p 34.20p 35.00p 373102
22/06/2022 39.00p 39.35p 37.00p 38.00p 173421
21/06/2022 39.50p 42.00p 38.00p 39.00p 178320
20/06/2022 41.50p 42.00p 38.00p 40.50p 220071
17/06/2022 46.50p 47.00p 41.00p 43.00p 168473
16/06/2022 40.50p 47.00p 40.38p 45.00p 544796
15/06/2022 42.00p 42.00p 40.27p 40.50p 261520
14/06/2022 44.50p 45.00p 41.00p 42.00p 678881
13/06/2022 49.50p 51.00p 45.00p 45.25p 367311
10/06/2022 50.50p 51.00p 50.00p 50.50p 71681
09/06/2022 52.50p 54.00p 50.00p 50.50p 106901
08/06/2022 53.00p 53.00p 52.05p 53.00p 48470
07/06/2022 53.00p 53.47p 52.44p 53.00p 46673
06/06/2022 53.00p 54.00p 52.00p 53.00p 61860
03/06/2022 54.00p 56.00p 52.00p 52.50p 121736
02/06/2022 54.00p 56.00p 52.00p 52.50p 121736
01/06/2022 54.00p 56.00p 52.00p 52.50p 121736
31/05/2022 54.50p 54.50p 54.10p 54.50p 1007
30/05/2022 54.50p 56.00p 53.00p 54.50p 161129
27/05/2022 53.50p 55.00p 53.00p 53.20p 290779
26/05/2022 55.50p 58.00p 53.00p 53.00p 79303
25/05/2022 56.50p 58.00p 54.00p 56.00p 107389
24/05/2022 57.00p 57.00p 55.40p 57.00p 95588
23/05/2022 57.00p 59.00p 55.10p 56.00p 48563
20/05/2022 56.50p 59.00p 55.70p 56.00p 43314
19/05/2022 56.50p 58.00p 55.00p 56.50p 10304
18/05/2022 57.00p 59.00p 55.00p 57.00p 63584
17/05/2022 57.00p 58.30p 56.75p 57.00p 98596
16/05/2022 57.00p 58.50p 56.60p 57.00p 42148
13/05/2022 57.00p 59.00p 56.00p 57.00p 40802
12/05/2022 58.50p 60.00p 56.00p 57.00p 298883
11/05/2022 59.50p 60.30p 58.00p 59.50p 10044
10/05/2022 61.00p 63.00p 58.00p 60.00p 69586
09/05/2022 63.50p 64.40p 60.00p 60.00p 194191
06/05/2022 64.50p 67.00p 64.02p 65.00p 65443
05/05/2022 65.50p 67.00p 64.00p 64.50p 154649
04/05/2022 65.50p 67.00p 64.60p 65.50p 113837
03/05/2022 65.50p 67.00p 64.00p 65.00p 206121
02/05/2022 65.50p 67.00p 64.00p 65.50p 461817
29/04/2022 65.50p 67.00p 64.00p 65.50p 311817
28/04/2022 66.50p 67.00p 65.00p 66.00p 378874
27/04/2022 67.50p 68.00p 66.00p 66.50p 229366
26/04/2022 68.00p 69.00p 66.00p 68.00p 60865
25/04/2022 70.50p 71.00p 66.50p 68.00p 148836
22/04/2022 71.00p 72.00p 70.00p 70.50p 85633
21/04/2022 73.00p 74.00p 70.00p 71.00p 97002
20/04/2022 73.00p 73.00p 71.00p 71.00p 97538
19/04/2022 72.50p 74.00p 71.00p 72.00p 453404
18/04/2022 73.50p 75.00p 71.00p 73.00p 81095
15/04/2022 73.50p 75.00p 71.00p 73.00p 81095
14/04/2022 73.50p 75.00p 71.00p 73.00p 81095
13/04/2022 75.50p 75.50p 72.00p 73.50p 156238
12/04/2022 75.50p 77.00p 74.00p 75.50p 31459
11/04/2022 76.00p 78.00p 74.00p 74.00p 179644
08/04/2022 75.00p 78.00p 73.00p 75.00p 123729
07/04/2022 76.50p 77.69p 73.75p 74.00p 224513
06/04/2022 79.50p 80.00p 76.00p 76.50p 215767
05/04/2022 79.00p 82.00p 78.00p 79.80p 479403
04/04/2022 78.50p 80.00p 77.00p 80.00p 433419
01/04/2022 73.00p 77.00p 70.00p 75.00p 903324
31/03/2022 67.00p 68.00p 66.00p 67.00p 64187
30/03/2022 67.50p 69.00p 66.00p 67.00p 28077
29/03/2022 68.00p 69.60p 67.00p 68.00p 72429
28/03/2022 68.00p 70.00p 67.60p 68.00p 170009
25/03/2022 65.50p 69.00p 65.00p 67.20p 184612
24/03/2022 65.00p 66.00p 64.00p 66.00p 144033
23/03/2022 64.50p 66.00p 64.00p 64.00p 63500
22/03/2022 64.50p 66.00p 63.00p 64.50p 86967
21/03/2022 63.50p 65.80p 62.00p 63.40p 148443
18/03/2022 59.50p 62.00p 58.00p 60.00p 73432
17/03/2022 59.50p 61.00p 58.33p 60.00p 87458
16/03/2022 59.50p 60.50p 58.17p 59.50p 61584
15/03/2022 60.00p 63.00p 58.00p 59.00p 95352
14/03/2022 61.50p 63.00p 60.00p 61.50p 72348
11/03/2022 61.50p 63.00p 60.00p 61.00p 72557
10/03/2022 61.50p 63.00p 60.03p 61.50p 87053
09/03/2022 61.50p 63.00p 60.00p 61.50p 149400
08/03/2022 59.50p 62.00p 59.00p 59.00p 201384

*Close Price adjusted for both dividends and splits