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
07/03/2022 61.50p 61.50p 58.00p 59.00p 306954
04/03/2022 62.00p 65.00p 58.55p 60.00p 176180
03/03/2022 63.00p 65.00p 61.00p 62.00p 113293
02/03/2022 62.50p 63.40p 60.70p 62.50p 38319
01/03/2022 61.50p 65.00p 60.00p 62.50p 57778
28/02/2022 62.00p 63.00p 60.10p 60.50p 48404
25/02/2022 58.00p 63.00p 56.88p 61.00p 358170
24/02/2022 56.50p 58.00p 55.00p 55.50p 336275
23/02/2022 60.00p 61.00p 59.00p 60.00p 167003
22/02/2022 61.50p 64.00p 59.00p 59.50p 185705
21/02/2022 63.50p 64.00p 62.00p 63.00p 154937
18/02/2022 65.00p 66.00p 63.00p 63.50p 202633
17/02/2022 66.00p 67.00p 64.00p 65.00p 93965
16/02/2022 67.00p 70.00p 65.75p 66.00p 252161
15/02/2022 66.50p 68.00p 65.00p 66.00p 116427
14/02/2022 69.00p 70.00p 65.00p 66.00p 244168
11/02/2022 71.00p 75.00p 68.00p 70.00p 142209
10/02/2022 72.50p 72.50p 70.77p 72.50p 18118
09/02/2022 72.50p 75.00p 70.00p 72.50p 51285
08/02/2022 72.50p 75.00p 70.00p 72.50p 31812
07/02/2022 72.00p 74.00p 70.66p 71.00p 70138
04/02/2022 72.00p 74.00p 71.00p 72.00p 77211
03/02/2022 72.00p 72.00p 71.00p 71.00p 37172
02/02/2022 72.00p 74.00p 70.00p 72.00p 85432
01/02/2022 72.00p 74.00p 72.00p 72.20p 61183
31/01/2022 72.00p 74.50p 70.00p 73.00p 408217
28/01/2022 72.00p 74.00p 70.00p 72.00p 102879
27/01/2022 72.00p 74.00p 70.10p 70.20p 107492
26/01/2022 72.50p 75.00p 70.00p 72.00p 139876
25/01/2022 71.50p 75.00p 70.00p 71.50p 265986
24/01/2022 78.00p 79.00p 70.00p 71.50p 316912
21/01/2022 79.50p 86.50p 77.15p 78.50p 173951
20/01/2022 81.00p 85.00p 73.00p 81.00p 759711
19/01/2022 70.50p 77.00p 70.00p 73.50p 1152607
18/01/2022 72.00p 73.00p 70.00p 70.00p 438687
17/01/2022 70.50p 75.00p 70.36p 72.00p 220934
14/01/2022 70.00p 72.00p 68.00p 70.00p 163601
13/01/2022 69.50p 70.70p 69.50p 69.50p 59904
12/01/2022 69.50p 70.97p 68.00p 69.50p 65018
10/01/2022 71.00p 71.98p 70.00p 70.60p 101976
07/01/2022 71.00p 72.00p 70.00p 71.00p 128218
06/01/2022 73.50p 75.00p 70.00p 70.20p 135127
05/01/2022 72.50p 75.00p 72.00p 73.00p 197053
04/01/2022 69.50p 72.00p 69.00p 71.00p 486901
31/12/2021 68.50p 69.40p 68.12p 68.50p 47604
30/12/2021 69.50p 70.00p 67.00p 68.40p 33181
29/12/2021 70.50p 72.00p 69.00p 70.00p 123871
24/12/2021 70.50p 71.90p 70.13p 70.50p 59661
23/12/2021 70.50p 70.50p 69.38p 70.50p 20997
22/12/2021 70.50p 70.50p 69.00p 70.50p 10292
21/12/2021 70.50p 71.00p 69.00p 70.50p 93711
20/12/2021 69.50p 72.00p 68.00p 69.50p 51826
17/12/2021 71.50p 71.50p 69.00p 71.00p 72584
16/12/2021 71.50p 71.50p 70.00p 70.50p 71684
15/12/2021 70.50p 70.90p 69.00p 69.50p 33852
14/12/2021 73.50p 73.50p 70.00p 71.00p 118773
13/12/2021 72.50p 74.00p 72.00p 72.00p 191320
10/12/2021 73.00p 74.00p 70.00p 72.50p 38063
09/12/2021 73.00p 73.98p 72.00p 73.00p 131269
08/12/2021 71.50p 74.00p 70.00p 73.80p 86344
07/12/2021 71.50p 73.00p 70.00p 71.50p 129328
06/12/2021 72.00p 74.00p 70.00p 71.00p 168003
03/12/2021 73.00p 73.50p 70.20p 73.00p 81481
02/12/2021 74.00p 76.00p 72.00p 72.00p 62615
01/12/2021 74.00p 76.00p 73.00p 74.50p 54783
30/11/2021 75.50p 78.00p 73.00p 74.00p 46534
29/11/2021 76.50p 77.97p 75.00p 76.50p 185530
26/11/2021 81.00p 82.00p 75.00p 76.50p 399233
25/11/2021 82.00p 82.40p 81.00p 81.00p 193583
24/11/2021 81.00p 83.00p 80.00p 82.50p 298393
23/11/2021 78.50p 82.00p 78.00p 80.50p 242157
22/11/2021 77.50p 80.00p 76.30p 78.00p 171700
19/11/2021 78.00p 80.00p 76.00p 78.00p 310955
18/11/2021 78.50p 80.00p 78.00p 80.00p 81233
17/11/2021 79.00p 81.00p 77.00p 79.00p 297606
16/11/2021 79.50p 81.00p 78.00p 79.00p 374407
15/11/2021 79.50p 81.00p 78.00p 80.00p 285106
12/11/2021 79.00p 81.00p 78.00p 79.00p 95725
11/11/2021 79.00p 80.00p 78.00p 79.00p 133813
10/11/2021 80.50p 81.00p 78.10p 79.00p 217389
09/11/2021 79.00p 82.00p 78.00p 80.00p 329231
08/11/2021 79.00p 79.00p 77.00p 77.00p 218539
05/11/2021 78.50p 80.00p 77.56p 79.00p 40156
04/11/2021 76.00p 80.00p 75.00p 80.00p 370539
03/11/2021 73.50p 76.20p 72.00p 76.20p 136956
02/11/2021 74.00p 76.00p 72.00p 74.00p 282381
01/11/2021 74.50p 76.00p 73.00p 74.50p 253131
29/10/2021 74.50p 74.63p 73.00p 74.50p 99830
28/10/2021 74.50p 76.00p 73.00p 73.60p 103945
27/10/2021 76.00p 76.00p 75.00p 75.50p 118298
26/10/2021 75.00p 76.00p 74.00p 76.00p 120090
25/10/2021 74.00p 76.00p 73.00p 75.00p 118041
22/10/2021 74.00p 76.00p 72.04p 73.00p 32238
21/10/2021 74.00p 76.00p 72.00p 74.00p 177427
20/10/2021 73.50p 75.00p 72.00p 72.00p 205610
19/10/2021 74.00p 75.00p 73.00p 73.40p 336524
18/10/2021 73.50p 76.00p 72.00p 74.00p 120376
15/10/2021 73.50p 76.85p 72.00p 73.00p 116856
14/10/2021 71.50p 75.00p 70.95p 72.60p 371306
13/10/2021 72.00p 73.00p 67.00p 71.00p 356535
12/10/2021 71.00p 73.50p 66.00p 68.00p 617581
11/10/2021 72.00p 74.00p 70.00p 71.60p 439675
08/10/2021 68.50p 71.85p 68.00p 70.50p 228445
07/10/2021 67.00p 70.00p 66.00p 68.80p 256737
06/10/2021 72.50p 72.50p 66.00p 67.00p 576175
05/10/2021 73.40p 74.00p 70.60p 72.50p 166822
04/10/2021 74.50p 75.50p 72.40p 72.40p 281345
01/10/2021 75.50p 76.00p 72.80p 73.40p 166812
30/09/2021 75.00p 76.00p 74.60p 75.50p 323643
29/09/2021 75.50p 77.00p 74.00p 74.00p 37806
28/09/2021 76.50p 77.00p 75.00p 76.00p 221958
27/09/2021 77.50p 78.00p 76.00p 76.00p 51203
24/09/2021 77.50p 79.00p 76.00p 77.50p 23034
23/09/2021 76.50p 78.00p 76.00p 77.80p 89377
22/09/2021 77.50p 78.00p 75.00p 75.00p 92672
21/09/2021 79.00p 81.00p 76.00p 76.00p 211081
20/09/2021 82.00p 83.00p 77.80p 79.00p 301763
17/09/2021 83.50p 84.80p 82.00p 82.50p 105918
16/09/2021 84.50p 85.00p 83.30p 83.50p 184588
15/09/2021 81.50p 87.00p 81.00p 83.50p 394602
14/09/2021 81.50p 83.00p 80.00p 80.00p 69668
13/09/2021 79.50p 83.00p 79.10p 81.00p 205859
10/09/2021 79.00p 80.00p 76.00p 76.50p 384719
09/09/2021 79.00p 80.00p 77.50p 79.00p 300441
08/09/2021 79.50p 81.00p 78.00p 79.40p 99308
07/09/2021 79.00p 81.00p 78.00p 79.50p 261465
06/09/2021 79.50p 81.00p 78.60p 79.00p 322190
03/09/2021 79.00p 81.00p 77.00p 79.00p 285241
02/09/2021 81.50p 83.00p 77.26p 78.00p 1054026
01/09/2021 85.00p 87.00p 81.00p 82.00p 164124
31/08/2021 86.00p 87.00p 84.00p 85.50p 109541
27/08/2021 85.50p 90.00p 84.00p 86.00p 75292
26/08/2021 86.50p 90.00p 85.00p 88.00p 200771
25/08/2021 89.50p 94.00p 84.00p 86.50p 707197
24/08/2021 87.00p 90.00p 86.00p 89.50p 171298
23/08/2021 85.00p 89.00p 84.00p 87.00p 170230
20/08/2021 85.00p 86.00p 83.20p 85.00p 97729
19/08/2021 89.00p 89.00p 83.00p 85.00p 355918
18/08/2021 91.00p 93.00p 88.00p 89.00p 202652
17/08/2021 96.50p 96.50p 90.00p 91.50p 252672
16/08/2021 102.50p 105.00p 95.00p 96.50p 374230
13/08/2021 106.00p 107.00p 100.00p 104.00p 527536
12/08/2021 97.50p 110.00p 97.00p 106.50p 1180735
11/08/2021 93.50p 97.50p 92.00p 96.00p 526455
10/08/2021 84.00p 87.00p 84.00p 87.00p 139877
09/08/2021 83.50p 85.80p 83.00p 85.80p 123063
06/08/2021 83.50p 85.00p 82.00p 83.50p 72354
05/08/2021 85.50p 87.00p 83.00p 83.00p 126483
04/08/2021 85.50p 87.00p 84.00p 87.00p 130957
03/08/2021 84.00p 87.00p 83.00p 85.00p 58569
02/08/2021 84.50p 85.70p 83.00p 84.00p 82708
30/07/2021 85.50p 88.00p 83.00p 85.00p 609513
29/07/2021 85.00p 87.00p 84.00p 84.80p 173220
28/07/2021 80.00p 87.00p 78.00p 85.00p 290007
27/07/2021 74.00p 80.00p 73.85p 79.00p 342227
26/07/2021 74.00p 74.50p 73.00p 74.00p 88893
23/07/2021 74.50p 75.00p 73.00p 74.00p 123071
22/07/2021 73.50p 75.00p 73.50p 75.00p 143918
21/07/2021 74.50p 75.91p 73.26p 73.50p 296552
20/07/2021 75.50p 76.00p 73.00p 74.50p 178993
19/07/2021 80.00p 81.00p 72.00p 74.80p 314796
16/07/2021 84.00p 84.25p 79.00p 80.00p 228886
15/07/2021 86.00p 87.00p 83.00p 84.00p 77998
14/07/2021 86.00p 86.75p 85.00p 86.00p 62151
13/07/2021 86.00p 88.20p 85.00p 86.00p 134176
12/07/2021 86.00p 87.00p 83.80p 86.00p 159938
09/07/2021 86.00p 87.00p 85.10p 86.00p 107216
08/07/2021 86.00p 87.00p 85.00p 85.00p 107465
07/07/2021 86.00p 87.00p 85.04p 86.00p 124558
06/07/2021 86.00p 87.00p 85.10p 86.00p 98261
05/07/2021 86.00p 90.00p 85.00p 86.00p 193529
02/07/2021 84.00p 86.00p 82.35p 84.50p 88084
01/07/2021 83.00p 84.55p 82.00p 84.00p 151595
30/06/2021 85.50p 86.20p 82.00p 83.00p 160897
29/06/2021 83.50p 86.00p 83.00p 85.50p 111968
28/06/2021 80.50p 85.00p 80.00p 83.00p 276950
25/06/2021 78.50p 82.00p 78.00p 82.00p 302193
24/06/2021 78.50p 79.00p 78.02p 78.40p 163207
23/06/2021 78.50p 80.00p 78.00p 78.50p 157482
22/06/2021 79.50p 81.00p 78.10p 78.50p 147207
21/06/2021 81.50p 82.00p 80.00p 80.50p 110283
18/06/2021 83.00p 84.00p 80.00p 81.00p 226714
17/06/2021 81.50p 84.00p 81.50p 83.00p 146240
16/06/2021 84.00p 87.00p 81.00p 82.50p 136067
15/06/2021 88.50p 90.00p 85.00p 86.00p 89644
14/06/2021 89.50p 91.00p 88.00p 89.00p 188163
11/06/2021 90.00p 92.00p 88.00p 89.50p 297114
10/06/2021 89.00p 94.00p 86.62p 91.00p 796389
09/06/2021 80.50p 87.00p 80.00p 86.80p 514909
08/06/2021 80.00p 82.00p 79.00p 82.00p 207521
07/06/2021 77.00p 82.00p 77.00p 80.00p 368055
04/06/2021 75.00p 78.00p 75.00p 77.00p 137491
03/06/2021 73.50p 77.10p 71.00p 75.60p 417416
02/06/2021 70.00p 72.97p 69.00p 72.00p 248624
01/06/2021 68.00p 72.00p 66.00p 70.00p 311895
31/05/2021 66.50p 68.00p 66.00p 67.00p 147095
28/05/2021 66.50p 68.00p 66.00p 67.00p 147095
27/05/2021 67.50p 69.00p 65.00p 66.50p 132107
26/05/2021 67.50p 70.00p 65.50p 67.50p 95127
25/05/2021 68.00p 70.00p 65.00p 67.50p 138965

*Close Price adjusted for both dividends and splits