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
05/12/2018 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
17/08/2018 19.00p 19.00p 18.50p 19.00p 0
16/08/2018 18.50p 18.65p 18.00p 18.50p 79369
15/08/2018 18.50p 18.50p 18.00p 18.50p 500
14/08/2018 18.50p 18.75p 18.00p 18.50p 124360
13/08/2018 19.00p 19.00p 18.37p 18.50p 51843
10/08/2018 19.00p 19.60p 18.40p 19.00p 3114
09/08/2018 19.00p 19.70p 18.37p 19.00p 56787
08/08/2018 19.50p 19.70p 18.20p 19.00p 118620
07/08/2018 19.50p 19.95p 19.00p 19.50p 170698
06/08/2018 21.00p 21.00p 19.00p 19.50p 177106
03/08/2018 21.00p 21.08p 20.00p 21.00p 49975
02/08/2018 21.00p 21.80p 20.11p 21.00p 62856
01/08/2018 21.00p 22.00p 20.10p 21.00p 41963
31/07/2018 21.00p 21.20p 20.50p 21.00p 14848
30/07/2018 20.00p 21.00p 20.00p 21.00p 73554
27/07/2018 20.00p 20.90p 19.85p 20.00p 19374
26/07/2018 20.00p 21.00p 19.68p 20.00p 20969
25/07/2018 20.00p 20.90p 19.60p 20.00p 37026
24/07/2018 21.00p 21.00p 19.60p 20.00p 215071
23/07/2018 21.50p 21.50p 20.10p 21.00p 81143
20/07/2018 21.75p 21.75p 20.90p 21.50p 129927
19/07/2018 21.75p 22.40p 21.75p 21.75p 27177
18/07/2018 22.25p 22.25p 21.00p 21.75p 18038
17/07/2018 23.00p 23.00p 21.36p 22.25p 86291
16/07/2018 21.50p 24.00p 21.25p 23.00p 302772
13/07/2018 22.50p 22.50p 21.00p 21.50p 43643
12/07/2018 22.75p 22.75p 22.00p 22.25p 55200
11/07/2018 23.00p 24.00p 22.50p 22.75p 193837
10/07/2018 22.75p 23.00p 22.00p 22.75p 233843
09/07/2018 22.75p 23.35p 22.15p 22.75p 151569
06/07/2018 23.50p 23.50p 22.00p 22.75p 329138
05/07/2018 22.00p 26.00p 21.30p 23.25p 821638
04/07/2018 19.00p 22.00p 19.00p 21.50p 704144
03/07/2018 17.00p 18.81p 17.00p 18.00p 480918
02/07/2018 17.00p 17.40p 16.00p 17.00p 45157
29/06/2018 17.00p 17.35p 16.05p 17.00p 38813
28/06/2018 17.00p 17.40p 16.10p 17.00p 114338
27/06/2018 17.50p 17.50p 16.00p 17.00p 205297
26/06/2018 18.50p 18.50p 17.00p 17.50p 258592
25/06/2018 18.50p 19.00p 18.00p 18.50p 24663
22/06/2018 19.00p 19.50p 18.00p 18.50p 96998
21/06/2018 19.50p 19.70p 19.20p 19.50p 30369
20/06/2018 19.50p 19.80p 19.00p 19.50p 171651
19/06/2018 19.50p 20.00p 19.20p 19.50p 60003
18/06/2018 19.75p 20.35p 19.30p 19.50p 85548
15/06/2018 20.25p 20.50p 19.25p 19.75p 152608
14/06/2018 20.50p 20.50p 20.00p 20.25p 142704
13/06/2018 20.50p 21.00p 20.10p 20.50p 95824
12/06/2018 22.50p 23.00p 20.50p 20.50p 320848
11/06/2018 23.00p 24.00p 22.00p 22.50p 268166
08/06/2018 23.00p 24.00p 22.00p 23.00p 94102
07/06/2018 23.00p 23.98p 22.60p 23.00p 68200
06/06/2018 23.00p 24.50p 22.30p 23.00p 491088
05/06/2018 21.50p 24.00p 21.50p 23.00p 192410
04/06/2018 21.00p 22.00p 21.00p 21.50p 118310
01/06/2018 21.00p 21.50p 20.65p 21.00p 18500
31/05/2018 20.75p 21.00p 20.02p 21.00p 30220
30/05/2018 21.50p 22.00p 20.75p 20.75p 23466
29/05/2018 22.00p 23.00p 21.50p 22.50p 153603
25/05/2018 21.00p 23.00p 21.00p 22.00p 54831
24/05/2018 21.00p 22.00p 20.50p 21.00p 106785
23/05/2018 20.50p 22.00p 20.15p 21.00p 143894
22/05/2018 19.00p 21.00p 18.39p 20.50p 169332
21/05/2018 19.50p 19.80p 18.35p 19.10p 142311
18/05/2018 19.50p 19.85p 19.50p 19.50p 24209
17/05/2018 20.50p 20.83p 19.00p 19.50p 478441
16/05/2018 21.00p 21.00p 20.00p 20.50p 68321
15/05/2018 21.00p 21.80p 20.20p 21.00p 92381
14/05/2018 21.00p 21.84p 20.80p 21.00p 45399
11/05/2018 21.00p 21.90p 20.62p 21.00p 38128
10/05/2018 21.00p 21.60p 20.20p 21.00p 121778
09/05/2018 21.25p 21.60p 20.50p 21.25p 122764
08/05/2018 21.25p 21.85p 20.55p 21.25p 99366
04/05/2018 21.25p 21.60p 20.51p 21.25p 67590
03/05/2018 21.25p 21.48p 20.50p 21.25p 115661
02/05/2018 21.25p 21.75p 20.38p 21.25p 467015
01/05/2018 22.00p 22.00p 20.50p 21.00p 137825
30/04/2018 22.00p 22.50p 21.00p 22.00p 15751
27/04/2018 23.00p 23.75p 22.00p 22.00p 172147
26/04/2018 24.00p 24.00p 23.00p 24.00p 82804
25/04/2018 24.00p 25.00p 23.40p 24.00p 29987
24/04/2018 24.00p 24.00p 23.25p 24.00p 59215
23/04/2018 23.50p 24.50p 23.00p 24.00p 137210
20/04/2018 23.25p 24.00p 22.30p 23.50p 246330
19/04/2018 22.90p 23.70p 22.65p 23.25p 93911
18/04/2018 23.75p 23.80p 21.80p 22.50p 249629
17/04/2018 25.00p 25.75p 23.50p 24.25p 411691
16/04/2018 23.00p 27.00p 23.00p 25.00p 1073569
13/04/2018 21.00p 21.75p 20.25p 21.25p 405232
12/04/2018 19.75p 21.34p 19.10p 20.75p 277778
11/04/2018 20.00p 20.30p 19.00p 19.75p 310797
10/04/2018 20.00p 20.50p 19.50p 20.00p 184725
09/04/2018 20.00p 20.25p 19.50p 20.00p 251011
06/04/2018 20.00p 20.40p 19.50p 20.00p 379350
05/04/2018 19.75p 20.00p 19.65p 20.00p 181802
04/04/2018 22.50p 22.50p 19.55p 19.75p 569683
03/04/2018 22.50p 23.40p 21.53p 22.50p 231743
29/03/2018 21.00p 23.40p 21.00p 22.50p 211737
28/03/2018 19.25p 20.95p 18.25p 20.50p 450185
27/03/2018 19.50p 19.50p 17.39p 17.50p 293655
26/03/2018 19.50p 20.00p 19.00p 19.50p 52780
23/03/2018 19.50p 20.00p 19.13p 19.50p 75984
22/03/2018 20.50p 20.95p 19.00p 19.50p 340741
21/03/2018 21.50p 21.50p 20.00p 20.50p 182467
20/03/2018 21.50p 21.65p 21.15p 21.50p 112313
19/03/2018 22.50p 22.50p 21.00p 21.50p 172613
16/03/2018 24.25p 24.25p 22.40p 22.75p 107886
15/03/2018 23.50p 24.70p 23.50p 24.25p 58430
14/03/2018 25.50p 25.80p 23.35p 23.50p 155874
13/03/2018 22.75p 27.00p 22.75p 25.50p 641918
12/03/2018 22.25p 23.17p 22.00p 22.75p 128215
09/03/2018 21.25p 22.40p 21.00p 22.25p 225966
08/03/2018 21.75p 22.40p 21.00p 21.25p 133195
07/03/2018 23.50p 24.00p 21.38p 21.75p 298711
06/03/2018 25.30p 26.00p 23.00p 23.50p 325331
05/03/2018 21.25p 25.82p 21.25p 24.80p 452314
02/03/2018 27.50p 27.50p 21.00p 21.50p 1488420
01/03/2018 28.25p 28.25p 27.00p 27.50p 24201
28/02/2018 28.25p 28.30p 27.10p 28.25p 106734
27/02/2018 28.25p 29.00p 27.50p 28.25p 110528
26/02/2018 28.25p 28.40p 27.70p 28.25p 13469
23/02/2018 28.25p 28.50p 27.63p 28.25p 77971
22/02/2018 28.25p 28.55p 27.63p 28.25p 15704

*Close Price adjusted for both dividends and splits