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
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
24/05/2021 68.50p 69.70p 67.00p 68.20p 70130
21/05/2021 69.00p 71.00p 67.00p 68.20p 207372
20/05/2021 71.00p 72.00p 68.08p 71.20p 201929
19/05/2021 68.00p 73.00p 66.00p 71.00p 613377
18/05/2021 66.50p 68.80p 65.01p 67.00p 264136
17/05/2021 67.50p 70.00p 66.00p 67.50p 136366
14/05/2021 69.00p 70.00p 67.00p 69.00p 85878
13/05/2021 69.00p 69.95p 64.00p 69.00p 478394
12/05/2021 70.50p 72.00p 69.00p 70.00p 234165
11/05/2021 73.50p 75.00p 70.00p 71.00p 231991
10/05/2021 74.00p 76.00p 73.00p 74.00p 120544
07/05/2021 77.00p 79.60p 73.00p 74.00p 280778
06/05/2021 73.00p 78.00p 73.00p 77.00p 368971
05/05/2021 71.50p 73.00p 71.00p 72.00p 353967
04/05/2021 72.50p 73.00p 70.88p 71.00p 268477
30/04/2021 71.50p 76.00p 71.00p 72.00p 664427
29/04/2021 74.50p 76.00p 73.00p 74.50p 170626
28/04/2021 75.00p 76.00p 73.00p 74.50p 206979
27/04/2021 77.00p 77.95p 74.00p 74.00p 376108
26/04/2021 78.50p 80.00p 76.00p 78.00p 127216
23/04/2021 78.00p 80.00p 77.00p 78.50p 124616
22/04/2021 79.00p 80.00p 77.30p 78.00p 211932
21/04/2021 79.50p 81.00p 78.00p 79.00p 153229
20/04/2021 82.00p 84.00p 78.00p 79.50p 231625
19/04/2021 84.00p 84.98p 82.00p 82.00p 127472
16/04/2021 85.50p 87.00p 83.00p 85.00p 161934
15/04/2021 87.50p 88.00p 84.00p 85.50p 168015
14/04/2021 88.00p 88.95p 87.00p 87.50p 86835
13/04/2021 89.50p 91.00p 86.65p 88.00p 286136
12/04/2021 87.50p 91.00p 85.00p 90.00p 391326
09/04/2021 86.50p 90.00p 85.00p 85.00p 100888
08/04/2021 85.50p 87.00p 85.05p 86.00p 109364
07/04/2021 83.50p 88.00p 83.00p 86.00p 248391
06/04/2021 83.50p 84.00p 83.00p 83.50p 383685
01/04/2021 82.50p 84.00p 82.00p 83.50p 209848
31/03/2021 82.50p 83.00p 79.00p 81.50p 167041
30/03/2021 87.50p 91.00p 82.00p 82.50p 176192
29/03/2021 89.50p 91.00p 88.00p 88.00p 79961
26/03/2021 90.50p 91.00p 88.00p 89.50p 82153
25/03/2021 95.00p 95.00p 90.00p 90.50p 91111
24/03/2021 96.00p 96.00p 91.00p 92.00p 112251
23/03/2021 98.00p 100.00p 95.10p 97.00p 133838
22/03/2021 101.50p 102.00p 97.07p 98.50p 83388
19/03/2021 99.50p 101.98p 98.00p 101.50p 113190
18/03/2021 99.50p 101.00p 97.00p 100.00p 193596
17/03/2021 100.50p 101.00p 96.00p 96.50p 140211
16/03/2021 99.00p 102.48p 98.00p 101.00p 276975
15/03/2021 94.50p 102.50p 90.00p 102.50p 608981
12/03/2021 87.50p 94.00p 86.00p 92.00p 211477
11/03/2021 80.00p 87.00p 79.00p 87.00p 253704
10/03/2021 79.50p 82.00p 78.00p 81.00p 66968
09/03/2021 78.50p 81.00p 77.00p 78.00p 93394
08/03/2021 78.00p 80.00p 76.00p 77.50p 84851
05/03/2021 82.00p 83.00p 77.00p 80.00p 139959
04/03/2021 84.00p 85.00p 81.00p 83.00p 187000
03/03/2021 81.00p 86.00p 77.00p 84.60p 326526
02/03/2021 75.50p 80.00p 75.00p 77.60p 197288
01/03/2021 73.50p 76.00p 71.00p 76.00p 130118
26/02/2021 72.00p 74.74p 70.00p 74.00p 170248
25/02/2021 71.50p 74.00p 70.00p 71.00p 127382
24/02/2021 70.00p 72.00p 69.00p 70.50p 121262
23/02/2021 77.00p 78.00p 71.00p 72.00p 162602
22/02/2021 74.00p 78.00p 73.00p 78.00p 102764
19/02/2021 73.50p 75.00p 73.00p 74.00p 65672
18/02/2021 75.50p 80.00p 74.00p 74.50p 125813
17/02/2021 76.00p 80.00p 74.00p 80.00p 247654
16/02/2021 74.00p 75.00p 72.00p 74.50p 268354
15/02/2021 74.50p 78.80p 73.00p 74.00p 184744
12/02/2021 74.50p 77.00p 73.00p 75.00p 140733
11/02/2021 76.50p 77.00p 74.00p 77.00p 179873
10/02/2021 79.00p 80.00p 76.00p 78.00p 391283
09/02/2021 70.00p 85.00p 70.00p 80.00p 915414
08/02/2021 64.50p 68.00p 62.02p 68.00p 347830
05/02/2021 65.50p 67.20p 62.00p 65.00p 68638
04/02/2021 68.50p 70.00p 63.66p 65.00p 216341
03/02/2021 64.00p 69.00p 63.00p 68.50p 693282
02/02/2021 57.00p 61.00p 57.00p 59.00p 325706
01/02/2021 59.00p 59.50p 52.00p 55.00p 617044
29/01/2021 61.50p 62.90p 58.02p 60.00p 225737
28/01/2021 64.00p 64.00p 60.00p 62.00p 248517
27/01/2021 65.00p 66.00p 63.00p 64.00p 259539
26/01/2021 64.00p 67.00p 64.00p 66.00p 206719
25/01/2021 63.50p 65.00p 62.20p 64.00p 203130
22/01/2021 62.00p 62.98p 61.20p 62.50p 156964
21/01/2021 66.50p 70.00p 60.00p 61.20p 1122987
20/01/2021 68.50p 70.00p 65.01p 68.00p 341141
19/01/2021 73.00p 78.80p 69.01p 69.50p 368209
18/01/2021 78.00p 78.50p 72.60p 75.00p 121095
15/01/2021 79.00p 80.98p 77.00p 78.00p 217396
14/01/2021 75.50p 80.00p 74.00p 79.00p 267820
13/01/2021 77.50p 79.00p 75.00p 76.00p 218388
12/01/2021 79.00p 79.00p 74.00p 75.00p 369290
11/01/2021 79.50p 84.00p 79.00p 80.00p 428294
08/01/2021 73.00p 81.00p 73.00p 80.00p 416135
07/01/2021 67.50p 73.00p 67.50p 72.50p 253094
06/01/2021 69.00p 70.00p 67.00p 68.00p 197322
05/01/2021 66.50p 71.00p 66.50p 69.00p 158079
04/01/2021 64.50p 70.00p 64.50p 67.00p 294718
01/01/2021 61.00p 64.40p 61.00p 64.00p 165314
31/12/2020 61.00p 64.40p 61.00p 64.00p 165314
30/12/2020 62.00p 62.98p 58.05p 59.00p 309229
29/12/2020 58.50p 65.00p 58.50p 62.00p 404403
28/12/2020 54.50p 60.00p 54.50p 60.00p 165799
25/12/2020 54.50p 60.00p 54.50p 60.00p 165799
24/12/2020 54.50p 60.00p 54.50p 60.00p 165799
23/12/2020 52.00p 56.00p 51.50p 54.50p 277780
22/12/2020 48.50p 52.00p 48.00p 51.00p 198748
21/12/2020 48.50p 49.00p 48.00p 48.50p 198829
18/12/2020 48.50p 49.50p 48.00p 48.00p 161724
17/12/2020 50.00p 50.00p 48.01p 48.50p 173408
16/12/2020 51.00p 53.00p 48.55p 50.50p 358201
15/12/2020 46.00p 58.00p 46.00p 53.50p 1106698
14/12/2020 46.00p 47.00p 45.55p 46.00p 136803
11/12/2020 47.00p 49.00p 45.55p 46.00p 322216
10/12/2020 45.00p 47.00p 44.00p 47.00p 275541
09/12/2020 44.75p 46.00p 44.00p 45.00p 187438
08/12/2020 43.00p 45.35p 42.75p 43.20p 236208
07/12/2020 41.00p 44.00p 40.37p 42.00p 128369
04/12/2020 41.00p 42.00p 40.60p 41.00p 90004
03/12/2020 40.00p 42.00p 39.75p 41.00p 165501
02/12/2020 40.50p 41.00p 39.00p 40.00p 159726
01/12/2020 41.00p 42.00p 40.00p 40.50p 105201
30/11/2020 41.00p 42.00p 40.00p 41.70p 108276
27/11/2020 41.00p 42.00p 40.00p 42.00p 142928
26/11/2020 41.00p 42.00p 40.55p 41.00p 151243
25/11/2020 41.00p 42.00p 40.04p 41.00p 179500
24/11/2020 41.00p 42.00p 39.00p 40.50p 141237
23/11/2020 42.50p 42.60p 40.00p 41.00p 239395
20/11/2020 44.50p 45.00p 41.22p 42.50p 715517
19/11/2020 41.50p 46.00p 41.00p 45.00p 519224
18/11/2020 40.00p 42.00p 40.00p 42.00p 522156
17/11/2020 37.00p 41.00p 36.00p 39.50p 81955
16/11/2020 37.00p 38.00p 36.30p 37.00p 130143
13/11/2020 36.50p 38.00p 35.50p 37.00p 170229
12/11/2020 35.00p 37.00p 35.00p 37.00p 301491
10/11/2020 38.50p 39.00p 30.50p 33.75p 1250865
09/11/2020 39.50p 43.00p 38.00p 39.00p 1285472
06/11/2020 29.50p 42.00p 28.30p 36.20p 2239976
05/11/2020 24.00p 31.00p 23.50p 29.50p 2163586
04/11/2020 21.75p 23.00p 21.70p 22.50p 76240

*Close Price adjusted for both dividends and splits