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
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
03/11/2020 22.25p 22.42p 20.60p 21.75p 178883
02/11/2020 22.25p 22.25p 21.50p 22.25p 86960
30/10/2020 22.00p 22.49p 21.61p 22.25p 99638
29/10/2020 22.00p 22.56p 21.51p 21.75p 135797
28/10/2020 24.50p 24.94p 22.01p 22.25p 329583
27/10/2020 23.50p 25.00p 23.30p 24.50p 258652
26/10/2020 22.25p 24.00p 22.15p 23.50p 165489
23/10/2020 22.25p 23.00p 21.66p 22.25p 118303
22/10/2020 21.65p 23.00p 21.60p 22.25p 197178
21/10/2020 22.00p 22.00p 21.30p 21.65p 159403
20/10/2020 22.75p 23.19p 22.00p 22.25p 148126
19/10/2020 23.50p 24.00p 22.20p 22.75p 256495
16/10/2020 23.50p 24.00p 23.02p 23.50p 33391
15/10/2020 24.50p 24.80p 23.02p 23.25p 159381
14/10/2020 25.25p 26.50p 24.23p 25.00p 276329
13/10/2020 23.50p 25.85p 23.50p 25.25p 563983
12/10/2020 22.50p 24.00p 22.50p 23.50p 274112
09/10/2020 22.50p 23.00p 22.02p 22.50p 97425
08/10/2020 22.00p 23.00p 21.00p 22.50p 174122
07/10/2020 22.00p 23.00p 21.65p 22.00p 16229
06/10/2020 21.50p 23.00p 21.11p 22.00p 306222
05/10/2020 21.50p 22.00p 20.20p 21.50p 189757
02/10/2020 21.50p 21.99p 21.25p 21.25p 89245
01/10/2020 21.50p 22.00p 21.00p 21.50p 254368
30/09/2020 22.50p 22.50p 21.25p 21.50p 187178
29/09/2020 23.00p 23.00p 22.00p 22.50p 157223
28/09/2020 23.00p 24.00p 22.00p 23.00p 129042
25/09/2020 23.00p 23.00p 22.00p 23.00p 100971
24/09/2020 23.25p 24.00p 22.19p 23.00p 197339
23/09/2020 22.25p 24.06p 21.98p 23.25p 228417
22/09/2020 21.25p 22.00p 21.25p 21.75p 163194
21/09/2020 22.50p 22.70p 21.00p 21.25p 86334
18/09/2020 24.00p 24.17p 22.01p 22.50p 224919
17/09/2020 22.75p 24.80p 22.69p 24.00p 499129
16/09/2020 21.50p 24.00p 21.50p 22.75p 361545
15/09/2020 21.50p 22.00p 21.50p 21.50p 118037
14/09/2020 21.50p 22.00p 21.44p 21.50p 91813
11/09/2020 21.60p 22.80p 21.30p 21.50p 279424
10/09/2020 21.50p 21.80p 21.07p 21.60p 176684
09/09/2020 21.50p 23.00p 21.00p 21.50p 113187
08/09/2020 21.50p 22.00p 21.26p 21.50p 60228
07/09/2020 20.50p 22.00p 20.50p 21.50p 104344
04/09/2020 20.50p 21.00p 20.50p 20.50p 36974
03/09/2020 20.75p 21.50p 20.30p 20.75p 131696
02/09/2020 19.25p 21.50p 19.25p 20.75p 240086
01/09/2020 19.00p 20.00p 18.50p 19.00p 91597
31/08/2020 19.00p 19.45p 18.88p 19.00p 60300
28/08/2020 19.00p 19.45p 18.88p 19.00p 60300
27/08/2020 19.00p 19.50p 18.70p 19.00p 107676
26/08/2020 21.25p 21.25p 18.69p 19.00p 230795
25/08/2020 21.25p 22.00p 21.00p 21.50p 174570
24/08/2020 20.50p 21.50p 20.45p 21.25p 334961
21/08/2020 19.37p 21.48p 19.30p 20.50p 735383
20/08/2020 19.50p 19.99p 19.23p 19.37p 256681
19/08/2020 18.00p 20.00p 18.00p 19.37p 543816
18/08/2020 17.45p 18.00p 17.25p 17.45p 70011
17/08/2020 17.70p 17.90p 17.22p 17.45p 214867
14/08/2020 16.37p 18.00p 16.33p 17.70p 1158589
13/08/2020 16.00p 16.80p 15.75p 16.00p 176346
12/08/2020 16.00p 16.40p 15.55p 16.00p 80595
11/08/2020 16.37p 16.80p 15.55p 16.00p 195719
10/08/2020 16.13p 16.40p 15.50p 16.37p 277327
07/08/2020 15.70p 15.90p 15.50p 15.60p 92344
06/08/2020 15.75p 16.06p 15.51p 15.70p 220760
05/08/2020 16.00p 16.25p 15.66p 15.75p 99803
04/08/2020 16.25p 16.34p 15.66p 16.00p 70501
03/08/2020 15.75p 16.38p 15.49p 16.25p 76181
31/07/2020 16.50p 16.90p 15.09p 15.75p 417290
30/07/2020 17.25p 17.25p 16.00p 16.50p 141090
29/07/2020 18.25p 18.50p 17.10p 17.25p 223053
28/07/2020 16.50p 23.00p 16.50p 18.25p 3071430
27/07/2020 15.50p 15.50p 15.05p 15.25p 176868
24/07/2020 15.25p 15.40p 15.05p 15.25p 26093
23/07/2020 15.25p 15.40p 15.00p 15.25p 93365
22/07/2020 15.00p 15.05p 15.00p 15.00p 12692
21/07/2020 15.25p 15.25p 14.50p 15.00p 97757
20/07/2020 15.25p 15.35p 14.60p 15.25p 68686
17/07/2020 15.25p 15.40p 15.20p 15.25p 102937
16/07/2020 15.00p 15.00p 14.70p 15.00p 55593
15/07/2020 14.75p 15.00p 14.52p 14.75p 154104
14/07/2020 15.25p 15.25p 14.78p 15.13p 72297
13/07/2020 15.25p 15.25p 15.03p 15.25p 77260
10/07/2020 15.25p 15.25p 15.00p 15.25p 39946
09/07/2020 15.38p 15.38p 15.01p 15.25p 32539
08/07/2020 15.38p 15.45p 15.17p 15.38p 75525
07/07/2020 15.38p 15.45p 15.10p 15.38p 169252
06/07/2020 15.50p 15.75p 15.25p 15.38p 185273
03/07/2020 15.75p 15.87p 15.25p 15.50p 41502
02/07/2020 15.75p 15.95p 15.51p 15.75p 15000
01/07/2020 16.00p 16.00p 15.37p 15.75p 256672
30/06/2020 16.25p 16.25p 16.00p 16.25p 80592
29/06/2020 16.40p 16.40p 16.00p 16.25p 184575
26/06/2020 16.25p 16.68p 16.25p 16.40p 104416
25/06/2020 15.75p 16.26p 15.75p 16.25p 128721
24/06/2020 17.00p 17.00p 15.62p 15.75p 224228
23/06/2020 17.25p 17.40p 16.52p 17.00p 182829
22/06/2020 17.25p 17.35p 17.08p 17.25p 157441
19/06/2020 17.50p 18.50p 17.22p 17.25p 473039
18/06/2020 15.50p 18.00p 15.23p 17.25p 960953
17/06/2020 15.00p 15.75p 14.76p 15.50p 285358
16/06/2020 15.38p 16.00p 15.00p 15.00p 205018
15/06/2020 14.75p 14.97p 14.53p 14.75p 93260
12/06/2020 14.75p 15.00p 14.53p 14.75p 213310
11/06/2020 14.03p 15.45p 13.75p 14.75p 518597
10/06/2020 13.75p 14.50p 13.75p 14.03p 136984
09/06/2020 13.88p 13.88p 13.50p 13.75p 183856
08/06/2020 14.15p 14.27p 13.75p 13.88p 71147
05/06/2020 14.25p 14.50p 14.02p 14.25p 166073
04/06/2020 14.50p 15.00p 13.25p 14.25p 462669
03/06/2020 13.60p 14.50p 13.50p 14.50p 417929
02/06/2020 13.15p 13.74p 13.00p 13.60p 340379
01/06/2020 12.90p 13.00p 12.85p 12.90p 260895
29/05/2020 12.90p 13.00p 12.88p 12.90p 192159
28/05/2020 12.90p 13.30p 12.50p 12.90p 115592
27/05/2020 11.35p 13.35p 11.35p 12.90p 751191
26/05/2020 11.35p 11.50p 11.20p 11.35p 135554
25/05/2020 11.25p 11.50p 10.80p 11.35p 265076
22/05/2020 11.25p 11.50p 10.80p 11.35p 265076
21/05/2020 10.88p 11.00p 10.75p 10.88p 45891
20/05/2020 10.88p 11.00p 10.83p 10.88p 136462
19/05/2020 10.88p 11.26p 10.76p 10.88p 69204
18/05/2020 10.63p 10.98p 10.50p 10.88p 231971
15/05/2020 10.38p 10.67p 10.38p 10.63p 96979
14/05/2020 10.63p 10.63p 10.10p 10.38p 182704
13/05/2020 10.63p 10.63p 10.50p 10.63p 77698
12/05/2020 10.75p 11.00p 10.10p 10.63p 301925
11/05/2020 10.75p 11.00p 10.29p 10.75p 67876
08/05/2020 11.10p 11.40p 10.53p 11.00p 154440
07/05/2020 11.10p 11.40p 10.53p 11.00p 154440
06/05/2020 10.60p 11.00p 10.50p 11.00p 362305
05/05/2020 11.00p 11.00p 10.50p 10.60p 350381
04/05/2020 11.63p 11.75p 10.25p 10.95p 434895
01/05/2020 12.75p 12.84p 11.50p 11.63p 313340
30/04/2020 12.75p 13.50p 12.44p 12.95p 606038
29/04/2020 13.30p 13.35p 12.00p 12.25p 475311
28/04/2020 13.75p 14.50p 13.00p 13.00p 1158945
27/04/2020 12.43p 13.88p 12.35p 13.65p 520487
24/04/2020 13.88p 14.00p 12.00p 12.43p 768789
23/04/2020 10.25p 16.00p 10.05p 14.00p 3736586
22/04/2020 10.25p 10.37p 10.00p 10.25p 516789
21/04/2020 10.35p 10.50p 10.00p 10.25p 152025
20/04/2020 10.35p 10.50p 10.26p 10.50p 69308
17/04/2020 10.25p 10.50p 10.13p 10.35p 146189
16/04/2020 10.25p 10.50p 10.10p 10.25p 47500
15/04/2020 10.65p 10.65p 10.20p 10.35p 141758
14/04/2020 10.55p 10.86p 10.05p 10.65p 298243
13/04/2020 10.10p 10.70p 10.06p 10.55p 486262
10/04/2020 10.10p 10.70p 10.06p 10.55p 486262
09/04/2020 10.10p 10.70p 10.06p 10.55p 486262
08/04/2020 9.75p 10.56p 9.68p 10.10p 550360
07/04/2020 9.60p 9.95p 9.22p 9.60p 174727
06/04/2020 9.70p 9.70p 9.20p 9.60p 420765
03/04/2020 9.70p 9.75p 9.40p 9.70p 81991
02/04/2020 10.15p 10.15p 9.22p 9.70p 123588
01/04/2020 10.20p 10.40p 10.00p 10.15p 125243
31/03/2020 10.25p 10.82p 10.08p 10.20p 646510
30/03/2020 11.25p 12.00p 10.00p 10.25p 249885
27/03/2020 15.25p 16.35p 11.00p 11.25p 965312
26/03/2020 11.00p 15.00p 11.00p 14.75p 837061
25/03/2020 9.25p 10.81p 9.22p 10.63p 420958
24/03/2020 8.90p 9.40p 8.50p 9.25p 349937
23/03/2020 9.00p 9.20p 8.32p 8.90p 36983
20/03/2020 9.05p 9.23p 8.62p 9.05p 246840
19/03/2020 9.50p 9.50p 8.20p 9.05p 204898
18/03/2020 9.85p 10.00p 9.00p 9.50p 184831
17/03/2020 10.75p 10.75p 9.50p 9.85p 42837
16/03/2020 11.50p 11.95p 9.75p 10.75p 212832
13/03/2020 11.75p 11.95p 11.00p 11.50p 120004

*Close Price adjusted for both dividends and splits