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
31/03/2026 14.25p 14.50p 13.50p 13.60p 157730
30/03/2026 14.50p 15.00p 13.60p 14.25p 154724
27/03/2026 14.50p 14.80p 14.15p 14.50p 98560
26/03/2026 14.25p 15.00p 14.00p 14.50p 260271
25/03/2026 13.25p 14.50p 13.00p 14.00p 244454
24/03/2026 13.25p 13.50p 13.00p 13.25p 174631
23/03/2026 13.25p 14.00p 12.50p 13.25p 193652
20/03/2026 13.50p 14.00p 13.00p 13.50p 157634
19/03/2026 13.75p 14.00p 13.00p 13.50p 127669
18/03/2026 13.75p 14.00p 13.50p 13.50p 107690
17/03/2026 14.25p 14.50p 13.00p 13.75p 331164
16/03/2026 15.00p 15.50p 14.00p 14.25p 619861
13/03/2026 15.00p 15.50p 14.50p 17.00p 301315
12/03/2026 15.50p 16.00p 14.50p 15.00p 282725
11/03/2026 15.50p 16.00p 15.25p 15.50p 65615
10/03/2026 15.50p 16.00p 15.00p 15.50p 304422
09/03/2026 16.25p 16.50p 15.00p 15.50p 207200
06/03/2026 16.00p 16.50p 15.50p 16.25p 131246
05/03/2026 17.00p 17.00p 15.60p 16.50p 489136
04/03/2026 17.00p 17.50p 16.50p 17.00p 38792
03/03/2026 17.25p 18.00p 16.50p 17.00p 246258
02/03/2026 17.00p 18.00p 16.50p 17.25p 143233
27/02/2026 17.25p 18.00p 16.50p 17.00p 167260
26/02/2026 16.75p 18.00p 16.50p 17.50p 483675
25/02/2026 16.50p 17.00p 16.00p 16.50p 268057
24/02/2026 16.25p 17.00p 16.00p 16.50p 361542
23/02/2026 16.50p 17.00p 16.00p 16.25p 144251
20/02/2026 16.50p 17.00p 16.00p 16.50p 61813
19/02/2026 16.25p 17.00p 16.00p 16.50p 253613
18/02/2026 16.25p 17.00p 15.80p 16.25p 238747
17/02/2026 16.75p 17.00p 16.00p 16.50p 70116
16/02/2026 17.50p 18.00p 16.50p 16.75p 440560
13/02/2026 18.50p 19.00p 17.50p 17.75p 355678
12/02/2026 19.00p 19.50p 18.50p 19.00p 288723
11/02/2026 18.25p 19.50p 18.00p 19.00p 479127
10/02/2026 17.25p 18.50p 17.00p 18.25p 670094
09/02/2026 16.25p 17.00p 16.00p 16.75p 352276
06/02/2026 16.50p 17.00p 16.00p 16.25p 254349
05/02/2026 17.50p 18.00p 16.00p 16.75p 284551
04/02/2026 17.50p 18.00p 17.00p 17.50p 272273
03/02/2026 17.50p 18.00p 17.00p 17.50p 248695
02/02/2026 17.70p 18.00p 17.00p 17.50p 441851
30/01/2026 18.25p 18.50p 17.00p 17.75p 321571
29/01/2026 19.25p 19.50p 18.00p 18.50p 743872
28/01/2026 19.75p 20.00p 19.00p 19.50p 171400
27/01/2026 20.25p 21.00p 19.50p 19.75p 368420
26/01/2026 19.00p 21.00p 18.50p 19.50p 1092803
23/01/2026 17.75p 19.50p 17.50p 19.00p 583925
22/01/2026 17.75p 19.00p 17.50p 17.75p 297550
21/01/2026 17.25p 18.00p 16.50p 17.75p 355434
20/01/2026 18.75p 19.50p 18.00p 18.25p 103915
19/01/2026 18.75p 19.50p 18.00p 19.00p 340726
16/01/2026 19.25p 20.00p 18.00p 18.75p 307896
15/01/2026 19.50p 20.00p 19.00p 19.25p 172413
14/01/2026 19.50p 20.00p 19.00p 19.50p 172994
13/01/2026 19.00p 21.00p 18.50p 19.70p 1435925
12/01/2026 17.50p 19.50p 17.00p 19.00p 567724
09/01/2026 17.25p 17.50p 16.66p 17.00p 829405
08/01/2026 18.50p 19.00p 17.00p 17.25p 531189
07/01/2026 17.75p 19.50p 17.50p 19.00p 844587
06/01/2026 17.00p 18.00p 16.50p 17.50p 418230
05/01/2026 16.50p 17.40p 16.00p 16.50p 1162254
02/01/2026 17.50p 18.00p 16.00p 16.60p 400206
01/01/2026 17.25p 18.00p 17.00p 17.50p 313904
31/12/2025 17.25p 18.00p 17.00p 17.50p 313904
30/12/2025 16.75p 17.75p 16.50p 17.50p 433626
29/12/2025 15.25p 17.00p 15.00p 16.80p 991023
26/12/2025 17.00p 17.50p 14.17p 15.25p 1862046
25/12/2025 17.00p 17.50p 14.17p 15.25p 1862046
24/12/2025 17.00p 17.50p 14.17p 15.25p 1862046
23/12/2025 19.50p 20.40p 16.00p 16.50p 2598227
22/12/2025 22.50p 23.00p 19.00p 20.00p 1329617
19/12/2025 20.50p 26.00p 20.00p 22.80p 2765867
18/12/2025 19.50p 21.00p 19.00p 20.00p 749320
17/12/2025 19.50p 20.00p 19.00p 20.00p 945046
16/12/2025 19.50p 20.00p 19.16p 19.50p 221096
15/12/2025 20.50p 21.00p 19.00p 19.50p 618410
12/12/2025 22.00p 22.00p 20.00p 20.40p 452331
11/12/2025 21.00p 23.00p 20.00p 22.00p 554759
10/12/2025 20.00p 22.00p 20.00p 21.00p 853826
09/12/2025 20.00p 21.00p 19.88p 20.00p 368029
08/12/2025 20.00p 21.00p 19.00p 20.50p 844547
05/12/2025 21.50p 23.20p 18.00p 19.50p 2106832
04/12/2025 23.00p 24.00p 21.00p 21.50p 1419777
03/12/2025 20.00p 24.00p 19.95p 23.20p 3244469
02/12/2025 19.00p 21.00p 18.38p 20.00p 2461902
01/12/2025 20.50p 22.00p 17.75p 18.50p 3295348
28/11/2025 18.50p 23.00p 17.00p 21.20p 10949628
27/11/2025 12.75p 13.00p 12.00p 12.50p 83708
26/11/2025 12.00p 13.50p 12.00p 13.00p 785385
25/11/2025 11.00p 12.38p 10.50p 12.00p 237345
24/11/2025 11.00p 11.50p 10.50p 11.00p 442343
21/11/2025 11.25p 11.50p 10.50p 11.00p 115027
20/11/2025 11.00p 11.50p 10.50p 11.25p 191224
19/11/2025 11.00p 11.50p 10.50p 11.00p 66536
18/11/2025 11.00p 11.50p 10.73p 11.00p 212796
17/11/2025 11.00p 11.49p 10.50p 11.00p 194111
14/11/2025 11.00p 11.50p 10.50p 11.00p 122830
13/11/2025 11.00p 11.48p 10.91p 11.00p 46586
12/11/2025 11.25p 11.50p 10.50p 11.00p 38586
11/11/2025 12.00p 12.50p 10.50p 11.50p 415108
10/11/2025 12.00p 12.30p 11.50p 12.00p 23891
07/11/2025 12.00p 12.30p 11.67p 12.00p 70309
06/11/2025 11.25p 12.39p 11.00p 12.00p 448990
05/11/2025 11.25p 11.50p 11.00p 11.25p 202691
04/11/2025 12.00p 12.50p 11.00p 11.50p 134499
03/11/2025 12.50p 13.10p 11.50p 12.50p 369668
31/10/2025 13.75p 14.00p 12.00p 12.50p 941614
30/10/2025 13.25p 14.50p 12.50p 13.75p 405395
29/10/2025 12.50p 14.00p 12.26p 13.25p 235309
28/10/2025 12.75p 13.00p 12.00p 12.50p 94318
27/10/2025 12.25p 14.00p 11.50p 12.70p 717982
24/10/2025 11.50p 13.00p 11.10p 12.25p 431124
23/10/2025 10.75p 11.50p 10.50p 11.00p 371662
22/10/2025 10.75p 11.00p 10.43p 10.75p 193403
21/10/2025 11.00p 12.50p 10.55p 11.00p 962609
20/10/2025 12.50p 12.50p 10.50p 11.00p 628335
17/10/2025 13.25p 14.00p 12.00p 12.60p 343847
16/10/2025 13.25p 15.50p 13.00p 13.50p 1815782
15/10/2025 11.25p 14.50p 11.00p 14.00p 3748449
14/10/2025 10.50p 12.00p 10.30p 11.00p 585444
13/10/2025 10.50p 11.50p 10.00p 11.20p 394381
10/10/2025 10.50p 11.00p 10.00p 10.50p 491014
09/10/2025 10.50p 11.00p 10.00p 10.50p 118366
08/10/2025 10.50p 11.00p 10.00p 10.50p 122907
07/10/2025 10.50p 11.00p 10.01p 10.50p 25566
06/10/2025 10.75p 11.50p 10.00p 10.50p 518135
03/10/2025 11.00p 11.50p 10.00p 10.75p 291960
02/10/2025 11.00p 11.50p 10.50p 11.00p 83777
01/10/2025 11.00p 11.50p 10.50p 11.00p 415637
30/09/2025 10.25p 11.50p 10.00p 11.50p 463107
29/09/2025 10.00p 10.70p 9.50p 10.25p 421789
26/09/2025 10.00p 10.49p 9.50p 10.00p 270151
25/09/2025 10.00p 10.23p 9.50p 10.00p 77631
24/09/2025 10.00p 10.50p 9.50p 10.00p 570891
23/09/2025 9.00p 10.50p 8.50p 10.00p 1050014
22/09/2025 9.00p 9.25p 8.51p 9.00p 14938
19/09/2025 9.00p 9.50p 8.50p 9.00p 215111
18/09/2025 9.00p 9.09p 8.51p 9.00p 119103
17/09/2025 9.25p 9.50p 9.00p 9.25p 291457
16/09/2025 8.75p 9.00p 8.75p 9.25p 478978
15/09/2025 8.75p 9.49p 8.50p 9.00p 309132
12/09/2025 9.00p 9.50p 8.50p 8.75p 310242
11/09/2025 8.75p 8.75p 8.75p 9.00p 110798
10/09/2025 8.75p 8.85p 8.50p 8.75p 208582
09/09/2025 8.75p 9.00p 8.50p 8.75p 15774
08/09/2025 8.25p 8.90p 8.00p 8.75p 219868
05/09/2025 8.25p 8.35p 8.25p 8.25p 10000
04/09/2025 8.25p 8.50p 8.07p 8.25p 268518
03/09/2025 8.50p 8.99p 8.00p 8.25p 523872
02/09/2025 8.50p 8.99p 8.38p 8.50p 57224
01/09/2025 8.25p 9.10p 8.00p 8.50p 128436
29/08/2025 8.25p 8.50p 8.00p 8.25p 263884
28/08/2025 8.25p 9.00p 8.15p 9.00p 79467
27/08/2025 8.25p 8.50p 8.00p 8.25p 73097
26/08/2025 8.25p 8.50p 8.00p 8.25p 190451
22/08/2025 8.25p 8.50p 8.13p 8.25p 84252
21/08/2025 8.25p 8.39p 8.25p 8.25p 217746
20/08/2025 8.25p 8.40p 8.10p 8.25p 121291
19/08/2025 8.25p 9.50p 8.25p 8.25p 391126
18/08/2025 9.50p 9.50p 8.00p 8.25p 696698
15/08/2025 9.75p 10.50p 9.00p 9.50p 221615
14/08/2025 9.50p 10.50p 9.00p 9.75p 323395
13/08/2025 10.50p 11.00p 9.30p 9.50p 248507
12/08/2025 10.50p 11.00p 10.00p 10.50p 72802
11/08/2025 9.50p 11.00p 9.00p 10.50p 592240
08/08/2025 9.50p 9.70p 9.00p 9.15p 226948
07/08/2025 9.50p 10.00p 9.00p 9.50p 92792
06/08/2025 9.25p 10.00p 8.50p 9.00p 151996
05/08/2025 9.25p 10.00p 8.50p 9.90p 282524
04/08/2025 8.75p 9.00p 8.15p 8.75p 200854
01/08/2025 8.50p 9.00p 8.10p 8.50p 35227
31/07/2025 8.50p 9.00p 8.00p 8.50p 140789
30/07/2025 8.50p 8.93p 8.00p 8.00p 80162
29/07/2025 8.50p 9.00p 8.20p 8.50p 126269
28/07/2025 7.75p 9.50p 7.50p 8.50p 752534
25/07/2025 7.75p 8.00p 7.60p 7.75p 271694
24/07/2025 7.75p 8.00p 7.60p 8.00p 82055
23/07/2025 7.75p 7.93p 7.60p 7.75p 311897
22/07/2025 7.75p 8.00p 7.50p 7.75p 364660
21/07/2025 7.75p 8.00p 7.50p 7.75p 150507
18/07/2025 7.75p 8.00p 7.50p 7.75p 32321
17/07/2025 7.75p 7.85p 7.50p 7.75p 67104
16/07/2025 7.75p 8.00p 7.50p 7.75p 248448
15/07/2025 7.75p 8.00p 7.62p 7.75p 169162
14/07/2025 7.75p 8.00p 7.50p 7.75p 321348
11/07/2025 7.75p 8.15p 7.50p 7.50p 206071
10/07/2025 7.75p 7.99p 7.60p 7.60p 239711
09/07/2025 7.75p 8.10p 7.50p 7.75p 118236
08/07/2025 7.75p 8.00p 7.50p 7.75p 290651
07/07/2025 7.75p 7.99p 7.50p 7.75p 27370
04/07/2025 7.75p 8.00p 7.50p 7.75p 94790
03/07/2025 7.75p 8.00p 7.50p 7.70p 58192
02/07/2025 7.75p 8.00p 7.75p 7.75p 23915
01/07/2025 7.75p 8.00p 7.50p 7.75p 130281
30/06/2025 7.75p 8.00p 7.56p 7.75p 249446
27/06/2025 7.75p 7.99p 7.00p 7.70p 403886
26/06/2025 8.25p 8.50p 7.50p 7.75p 776919
25/06/2025 8.25p 8.50p 8.00p 8.25p 182830
24/06/2025 8.50p 9.00p 8.00p 8.50p 43601

*Close Price adjusted for both dividends and splits