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
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
12/03/2020 12.38p 12.40p 11.25p 11.75p 146533
11/03/2020 12.38p 12.49p 12.25p 12.38p 60565
10/03/2020 12.38p 12.49p 12.26p 12.38p 30763
09/03/2020 12.63p 13.00p 12.38p 12.38p 37631
06/03/2020 13.38p 13.38p 12.40p 12.65p 200366
05/03/2020 13.50p 13.75p 13.28p 13.50p 151104
04/03/2020 12.80p 13.50p 12.68p 13.50p 716846
03/03/2020 13.05p 13.05p 12.75p 13.05p 30941
02/03/2020 13.05p 13.50p 12.60p 13.05p 106564
28/02/2020 13.05p 13.50p 12.60p 13.05p 56318
27/02/2020 13.00p 13.34p 12.60p 13.12p 163015
26/02/2020 13.70p 13.77p 13.25p 13.58p 26936
25/02/2020 14.03p 14.03p 13.60p 14.00p 86219
24/02/2020 14.03p 14.03p 13.78p 14.03p 15932
21/02/2020 14.03p 14.03p 13.85p 14.03p 116508
20/02/2020 14.15p 14.15p 13.75p 14.03p 54733
19/02/2020 14.15p 14.15p 14.02p 14.15p 22937
18/02/2020 14.15p 14.15p 14.00p 14.15p 67597
17/02/2020 14.15p 14.20p 14.01p 14.15p 59234
14/02/2020 13.88p 14.40p 13.50p 14.15p 327676
13/02/2020 13.63p 14.00p 13.63p 13.88p 74077
12/02/2020 13.63p 14.00p 13.63p 13.63p 131739
11/02/2020 13.63p 13.96p 13.25p 13.63p 179114
10/02/2020 13.63p 14.00p 13.25p 13.63p 260507
07/02/2020 14.25p 14.30p 13.25p 13.63p 441695
06/02/2020 14.25p 14.50p 14.00p 14.25p 209219
05/02/2020 14.75p 14.75p 14.00p 14.25p 279708
04/02/2020 15.10p 15.10p 14.25p 14.75p 178281
03/02/2020 15.13p 15.13p 15.00p 15.10p 76414
31/01/2020 15.13p 15.25p 15.01p 15.13p 13628
30/01/2020 15.25p 15.50p 15.00p 15.13p 129841
29/01/2020 15.38p 15.50p 15.25p 15.38p 18001
28/01/2020 15.63p 16.00p 15.25p 15.38p 97920
27/01/2020 15.63p 15.95p 15.29p 15.63p 37357
24/01/2020 15.63p 16.00p 15.27p 15.63p 82669
23/01/2020 15.63p 16.00p 15.32p 15.63p 26003
22/01/2020 15.63p 15.91p 15.31p 15.63p 459210
21/01/2020 15.63p 15.63p 15.32p 15.63p 2500
20/01/2020 15.63p 15.63p 15.33p 15.63p 7599
17/01/2020 15.63p 16.00p 15.25p 15.63p 76172
16/01/2020 15.63p 15.63p 15.25p 15.45p 280579
15/01/2020 15.63p 16.00p 15.34p 15.63p 76967
14/01/2020 15.25p 16.13p 15.00p 16.13p 486798
13/01/2020 15.25p 15.25p 15.00p 15.00p 108091
10/01/2020 16.00p 16.00p 15.25p 15.25p 35056
09/01/2020 15.25p 15.45p 15.25p 15.25p 56183
08/01/2020 16.00p 16.08p 15.25p 15.50p 630758
07/01/2020 15.50p 16.00p 15.00p 16.00p 271695
06/01/2020 15.50p 15.85p 15.00p 15.50p 100583
03/01/2020 15.50p 15.80p 15.35p 15.50p 14869
02/01/2020 15.50p 16.00p 15.30p 16.00p 87440
01/01/2020 15.50p 15.84p 15.30p 15.50p 16179
31/12/2019 15.50p 15.84p 15.30p 15.50p 16179
30/12/2019 15.50p 16.00p 15.00p 15.50p 123000
27/12/2019 15.50p 15.84p 15.05p 15.50p 104871
26/12/2019 15.50p 16.00p 15.00p 15.50p 71859
25/12/2019 15.50p 16.00p 15.00p 15.50p 71859
24/12/2019 15.50p 16.00p 15.00p 15.50p 71859
23/12/2019 15.50p 15.84p 15.00p 15.50p 105637
20/12/2019 15.50p 15.86p 15.35p 15.50p 101814
19/12/2019 15.50p 16.00p 15.50p 15.50p 82012
18/12/2019 15.75p 16.08p 15.25p 16.00p 164211
17/12/2019 15.50p 16.00p 15.25p 15.75p 231098
16/12/2019 16.50p 16.50p 15.50p 15.50p 310029
13/12/2019 16.50p 17.00p 16.00p 16.50p 121404
12/12/2019 16.37p 16.50p 16.00p 16.00p 247384
11/12/2019 16.37p 16.50p 16.25p 16.37p 233695
10/12/2019 16.75p 16.75p 16.25p 16.37p 177646
09/12/2019 17.50p 18.00p 16.55p 16.75p 260845
06/12/2019 17.50p 18.00p 17.05p 17.50p 35000
05/12/2019 16.75p 18.00p 16.75p 17.50p 633273
04/12/2019 16.37p 16.50p 16.19p 16.37p 62608
03/12/2019 16.75p 17.00p 16.37p 16.37p 277558
02/12/2019 17.00p 17.00p 16.50p 16.75p 134686
29/11/2019 16.50p 16.95p 16.25p 16.50p 76204
28/11/2019 18.00p 18.00p 16.00p 16.50p 434910
27/11/2019 18.25p 18.25p 18.00p 18.25p 130384
26/11/2019 18.50p 18.50p 18.00p 18.25p 88658
25/11/2019 18.75p 18.75p 18.00p 18.50p 52936
22/11/2019 18.75p 19.00p 18.50p 18.75p 261433
21/11/2019 20.25p 20.25p 18.50p 18.75p 857888
20/11/2019 21.50p 23.85p 20.00p 20.50p 765773
19/11/2019 22.50p 23.00p 20.50p 21.50p 168449
18/11/2019 22.50p 22.95p 22.00p 22.50p 125576
15/11/2019 23.00p 23.45p 22.10p 22.50p 109346
14/11/2019 21.50p 24.00p 21.50p 23.00p 352721
13/11/2019 19.88p 22.00p 19.66p 21.50p 386415
12/11/2019 19.75p 20.50p 19.00p 19.88p 244739
11/11/2019 17.50p 20.00p 17.50p 19.75p 292153
08/11/2019 17.25p 18.00p 16.75p 17.65p 118084
07/11/2019 17.25p 17.93p 16.60p 17.25p 140812
06/11/2019 17.50p 17.50p 16.55p 17.25p 109782

*Close Price adjusted for both dividends and splits