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
05/06/2019 20.50p 20.50p 20.45p 20.50p 15286
04/06/2019 20.50p 20.50p 20.03p 20.50p 83919
03/06/2019 21.50p 21.50p 20.00p 21.00p 147575
31/05/2019 21.50p 22.10p 20.50p 21.50p 16101
30/05/2019 21.50p 22.15p 20.00p 20.00p 47776
29/05/2019 21.50p 22.25p 20.50p 21.50p 80464
28/05/2019 21.50p 22.35p 20.50p 21.50p 6764
24/05/2019 22.00p 22.43p 20.50p 21.50p 40388
23/05/2019 23.00p 23.30p 21.00p 22.00p 158639
22/05/2019 23.00p 23.40p 22.06p 23.00p 83528
21/05/2019 21.00p 24.00p 21.00p 23.00p 208411
20/05/2019 21.00p 22.00p 20.77p 21.00p 76752
17/05/2019 21.00p 21.50p 20.69p 21.00p 14532
16/05/2019 21.00p 21.00p 20.50p 20.50p 18838
15/05/2019 20.00p 21.99p 20.00p 21.00p 10444
14/05/2019 20.00p 21.00p 19.66p 20.00p 73377
13/05/2019 20.00p 21.00p 19.06p 20.00p 34570
10/05/2019 20.50p 21.90p 20.50p 20.50p 6840
09/05/2019 20.50p 21.90p 20.50p 20.50p 26924
08/05/2019 20.50p 21.99p 20.50p 20.50p 11633
07/05/2019 20.50p 22.00p 20.50p 20.50p 67275
03/05/2019 20.50p 22.00p 20.50p 20.50p 13281
02/05/2019 20.50p 22.00p 20.36p 20.50p 147486
01/05/2019 20.50p 21.40p 20.36p 20.50p 36306
30/04/2019 20.50p 21.50p 19.50p 20.50p 97446
29/04/2019 21.00p 21.70p 20.00p 21.00p 126552
26/04/2019 21.25p 21.99p 20.06p 21.00p 38469
25/04/2019 21.25p 21.99p 21.25p 21.25p 27270
24/04/2019 19.50p 22.00p 19.50p 21.25p 208746
23/04/2019 19.50p 20.00p 19.32p 19.50p 130252
18/04/2019 19.50p 19.70p 18.00p 19.50p 1119257
17/04/2019 19.75p 19.75p 19.00p 19.50p 80187
16/04/2019 19.75p 20.50p 19.00p 19.75p 327183
15/04/2019 19.75p 20.50p 18.50p 19.75p 430009
12/04/2019 20.00p 20.10p 19.00p 19.25p 41127
11/04/2019 20.50p 20.97p 19.30p 20.00p 313283
10/04/2019 19.75p 20.94p 19.55p 20.00p 128637
09/04/2019 19.25p 20.23p 18.50p 19.75p 183171
08/04/2019 18.50p 19.72p 18.00p 19.25p 520624
05/04/2019 17.75p 18.20p 17.75p 17.75p 41956
04/04/2019 17.75p 18.20p 17.75p 17.75p 18343
03/04/2019 17.75p 18.00p 17.25p 17.75p 35954
02/04/2019 17.50p 19.00p 17.25p 17.45p 206736
01/04/2019 17.00p 17.85p 16.45p 17.00p 53634
29/03/2019 17.00p 17.40p 16.40p 17.00p 25484
28/03/2019 17.00p 17.50p 16.80p 17.00p 46003
27/03/2019 17.25p 18.00p 16.00p 16.00p 207550
26/03/2019 17.00p 18.00p 16.25p 18.00p 202554
25/03/2019 17.00p 17.90p 16.15p 17.90p 492526
22/03/2019 17.00p 17.45p 16.06p 17.45p 26198
21/03/2019 16.50p 17.25p 15.00p 17.00p 68357
20/03/2019 17.50p 17.50p 17.03p 17.50p 13920
19/03/2019 17.50p 17.50p 17.00p 17.50p 15000
18/03/2019 17.50p 17.75p 17.00p 17.50p 183482
15/03/2019 17.50p 18.00p 17.00p 17.50p 82501
14/03/2019 17.50p 17.50p 17.00p 17.50p 121262
13/03/2019 17.50p 17.90p 17.00p 17.50p 132132
12/03/2019 17.50p 17.50p 17.00p 17.50p 30106
11/03/2019 17.50p 17.50p 17.00p 17.50p 64978
08/03/2019 17.50p 17.50p 17.03p 17.50p 10113
07/03/2019 17.50p 17.50p 17.00p 17.50p 28680
06/03/2019 17.50p 17.50p 17.00p 17.50p 84267
05/03/2019 17.50p 18.00p 17.06p 17.50p 37292
04/03/2019 17.50p 17.50p 17.00p 17.50p 59415
01/03/2019 17.50p 17.50p 17.06p 17.50p 57637
28/02/2019 18.25p 18.25p 17.50p 17.50p 24358
27/02/2019 18.25p 18.40p 17.82p 18.25p 13995
26/02/2019 18.50p 18.50p 18.00p 18.25p 29187
25/02/2019 18.25p 19.00p 18.10p 18.50p 63272
22/02/2019 18.25p 19.00p 17.63p 18.25p 74439
21/02/2019 17.50p 18.50p 17.03p 18.25p 96730
20/02/2019 16.75p 18.00p 16.75p 17.50p 110468
19/02/2019 16.25p 17.50p 16.00p 16.75p 530630
18/02/2019 17.50p 17.50p 15.75p 16.25p 104033
15/02/2019 17.50p 17.50p 17.00p 17.50p 42677
14/02/2019 17.50p 17.50p 17.03p 17.50p 6500
13/02/2019 18.00p 18.00p 17.31p 17.50p 42259
12/02/2019 18.00p 18.00p 17.50p 18.00p 112271
11/02/2019 18.00p 18.00p 17.80p 18.00p 35541
08/02/2019 18.00p 18.00p 17.75p 18.00p 29685
07/02/2019 18.00p 18.18p 17.82p 18.00p 110722
06/02/2019 18.00p 18.10p 17.80p 18.00p 13322
05/02/2019 18.00p 18.50p 17.75p 18.00p 48915
04/02/2019 18.00p 18.20p 18.00p 18.00p 14487
01/02/2019 18.00p 18.25p 17.55p 18.00p 53956
31/01/2019 17.75p 18.35p 17.75p 18.00p 32555
30/01/2019 17.50p 18.00p 17.30p 17.50p 72749
29/01/2019 18.25p 18.25p 17.00p 17.00p 117497
28/01/2019 18.25p 18.50p 18.25p 18.25p 55453
25/01/2019 17.50p 17.85p 17.22p 17.50p 78034
24/01/2019 17.50p 17.90p 17.00p 17.50p 192836
23/01/2019 17.75p 17.87p 17.50p 17.50p 59695
22/01/2019 18.50p 18.80p 17.65p 17.75p 128961
21/01/2019 19.25p 19.25p 17.27p 18.25p 560440
18/01/2019 18.50p 20.60p 18.30p 19.25p 453823
17/01/2019 21.75p 21.75p 18.00p 18.50p 535625
16/01/2019 16.00p 25.75p 15.95p 20.00p 3279997
15/01/2019 16.00p 16.00p 15.95p 16.00p 9214
14/01/2019 16.00p 16.00p 15.90p 16.00p 25593
11/01/2019 16.00p 16.25p 15.88p 16.00p 77338
10/01/2019 16.00p 16.20p 15.83p 16.00p 74644
09/01/2019 16.00p 16.00p 15.80p 16.00p 44852
08/01/2019 16.00p 16.25p 15.00p 16.00p 102923
07/01/2019 16.00p 16.50p 15.80p 16.00p 83422
04/01/2019 16.00p 16.50p 15.50p 16.00p 73672
03/01/2019 16.00p 16.00p 15.05p 16.00p 19219
02/01/2019 16.00p 16.90p 15.15p 16.00p 23028
31/12/2018 16.00p 16.00p 15.55p 16.00p 19253
28/12/2018 15.50p 17.00p 15.00p 16.00p 55600
27/12/2018 16.75p 16.75p 15.00p 15.50p 144656
24/12/2018 16.75p 17.00p 16.08p 16.75p 104822
21/12/2018 19.00p 19.00p 15.25p 16.75p 659393
20/12/2018 19.00p 19.00p 18.00p 19.00p 14043
19/12/2018 19.00p 19.00p 18.00p 19.00p 4866
18/12/2018 19.00p 19.00p 18.00p 19.00p 43691
17/12/2018 19.00p 19.00p 18.00p 19.00p 3597
14/12/2018 19.00p 19.00p 18.50p 19.00p 50000
13/12/2018 19.00p 19.00p 18.00p 19.00p 29161
12/12/2018 19.00p 19.00p 19.00p 19.00p 3000
11/12/2018 19.00p 19.00p 18.40p 19.00p 19871
10/12/2018 19.00p 19.00p 18.40p 19.00p 4538
07/12/2018 19.00p 19.00p 18.00p 19.00p 42288
06/12/2018 19.00p 19.00p 18.05p 19.00p 42773
05/12/2018 19.00p 19.00p 18.10p 19.00p 59915
04/12/2018 19.00p 19.00p 18.10p 19.00p 9215
03/12/2018 19.00p 19.00p 18.10p 19.00p 82620
30/11/2018 19.00p 19.00p 18.00p 19.00p 27229
29/11/2018 19.00p 19.00p 18.00p 19.00p 38118
28/11/2018 19.50p 19.50p 18.25p 19.00p 55873
27/11/2018 20.00p 21.00p 19.00p 19.50p 78604
26/11/2018 20.00p 20.40p 19.50p 20.00p 9743
23/11/2018 20.00p 20.20p 19.37p 20.00p 84044
22/11/2018 20.00p 20.13p 19.20p 20.00p 81216
21/11/2018 20.50p 20.60p 19.40p 20.00p 96076
20/11/2018 21.00p 21.00p 20.00p 20.50p 257507
19/11/2018 23.00p 23.00p 20.10p 21.00p 94109
16/11/2018 23.00p 23.50p 23.00p 23.00p 6034
15/11/2018 23.00p 23.50p 22.29p 23.00p 36444
14/11/2018 22.50p 24.00p 22.00p 23.00p 99760
13/11/2018 22.50p 23.00p 22.10p 22.50p 238050
12/11/2018 23.25p 24.00p 22.50p 22.50p 171744
09/11/2018 22.75p 24.00p 22.75p 23.25p 52863
08/11/2018 22.75p 23.50p 22.30p 22.75p 161791
07/11/2018 24.00p 24.00p 22.30p 22.75p 195310
06/11/2018 24.50p 24.63p 23.50p 24.00p 85995
05/11/2018 24.75p 25.75p 23.88p 24.50p 276489
02/11/2018 24.75p 25.80p 23.50p 24.75p 115152
01/11/2018 24.00p 25.80p 24.00p 25.00p 64968
31/10/2018 25.25p 27.00p 23.00p 24.00p 364918
30/10/2018 24.25p 26.50p 24.00p 25.25p 134293
29/10/2018 24.25p 24.88p 24.25p 24.25p 33613
26/10/2018 22.00p 25.00p 22.00p 24.25p 198766
25/10/2018 23.00p 23.00p 21.63p 22.00p 57539
24/10/2018 23.00p 24.00p 22.60p 23.50p 54342
23/10/2018 23.50p 26.00p 22.50p 23.00p 259576
22/10/2018 21.50p 24.50p 21.38p 23.50p 208361
19/10/2018 19.50p 22.00p 19.50p 21.50p 169044
18/10/2018 19.25p 19.95p 19.25p 19.50p 17912
17/10/2018 19.00p 20.00p 18.35p 19.00p 55630
16/10/2018 18.50p 19.90p 18.30p 19.00p 70363
15/10/2018 18.00p 19.00p 18.00p 18.50p 86503
12/10/2018 18.50p 19.00p 18.00p 18.00p 68998
11/10/2018 19.50p 19.50p 18.00p 18.50p 93515
10/10/2018 20.00p 20.40p 19.29p 20.00p 58432
09/10/2018 20.50p 21.00p 19.86p 20.00p 166296
08/10/2018 21.50p 22.00p 20.00p 20.50p 14830
05/10/2018 21.50p 21.50p 21.25p 21.50p 15355
04/10/2018 21.50p 21.75p 21.00p 21.50p 78686
03/10/2018 21.50p 21.75p 21.00p 21.50p 28356
02/10/2018 21.50p 22.00p 21.00p 21.50p 205844
01/10/2018 21.00p 23.90p 21.00p 21.50p 377032
28/09/2018 19.50p 20.00p 19.05p 19.50p 60409
27/09/2018 20.75p 20.95p 20.00p 20.75p 122537
26/09/2018 20.75p 20.90p 20.07p 20.75p 3696
25/09/2018 20.75p 21.00p 20.00p 20.75p 8305
24/09/2018 20.75p 21.30p 20.00p 20.75p 38630
21/09/2018 20.75p 21.30p 20.75p 20.75p 37326
20/09/2018 21.00p 21.95p 20.00p 20.75p 64054
19/09/2018 20.25p 22.00p 19.75p 20.00p 111826
18/09/2018 20.25p 20.90p 19.75p 20.25p 15808
17/09/2018 20.25p 20.95p 19.85p 20.25p 45750
14/09/2018 20.25p 20.90p 20.25p 20.25p 29240
13/09/2018 20.25p 20.90p 20.25p 20.25p 7280
12/09/2018 20.25p 20.90p 20.25p 20.25p 21218
11/09/2018 20.75p 21.43p 20.25p 20.25p 146620
10/09/2018 20.25p 21.00p 20.13p 20.25p 17673
07/09/2018 20.25p 21.00p 19.50p 20.25p 74209
06/09/2018 20.50p 21.14p 19.50p 21.00p 89148
05/09/2018 20.75p 21.15p 19.50p 20.50p 208700
04/09/2018 18.75p 22.00p 18.75p 20.75p 785157
03/09/2018 17.87p 18.50p 17.80p 17.87p 16506
31/08/2018 17.63p 18.20p 17.63p 17.87p 167140
30/08/2018 18.50p 18.50p 17.00p 17.63p 311061
29/08/2018 19.00p 19.00p 18.05p 18.50p 50839
28/08/2018 19.00p 19.20p 18.35p 18.50p 208909
24/08/2018 19.00p 19.00p 18.00p 19.00p 19500
23/08/2018 19.00p 19.00p 18.40p 19.00p 7698
22/08/2018 19.00p 19.74p 18.00p 19.00p 342
21/08/2018 19.00p 19.00p 18.35p 19.00p 10948
20/08/2018 19.00p 19.65p 18.20p 19.00p 37602

*Close Price adjusted for both dividends and splits