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
21/02/2018 28.25p 28.60p 27.65p 28.25p 43832
20/02/2018 28.00p 28.80p 27.00p 28.25p 133520
19/02/2018 28.50p 28.75p 27.30p 28.00p 114083
16/02/2018 27.25p 28.85p 26.50p 28.50p 270679
15/02/2018 27.25p 27.25p 26.52p 27.25p 68417
14/02/2018 27.25p 27.25p 26.50p 27.25p 129677
13/02/2018 26.75p 28.00p 26.50p 27.25p 85432
12/02/2018 25.50p 27.50p 24.45p 27.50p 276522
09/02/2018 27.50p 28.00p 26.52p 27.25p 31849
08/02/2018 27.00p 29.00p 27.00p 27.50p 220473
07/02/2018 26.25p 27.00p 25.50p 26.00p 193817
06/02/2018 27.50p 27.50p 24.00p 24.50p 796984
05/02/2018 31.00p 31.00p 27.00p 28.25p 652517
02/02/2018 32.25p 33.00p 31.50p 32.25p 132628
01/02/2018 31.00p 33.00p 31.00p 32.25p 349817
31/01/2018 36.25p 37.74p 29.40p 31.00p 1497240
30/01/2018 38.25p 38.50p 35.50p 36.25p 197106
29/01/2018 39.50p 40.90p 38.00p 39.70p 214214
26/01/2018 37.50p 41.00p 37.00p 39.50p 318805
25/01/2018 35.25p 38.00p 34.45p 37.00p 265486
24/01/2018 32.75p 35.99p 32.60p 35.25p 365613
23/01/2018 34.00p 34.00p 32.50p 32.75p 148058
22/01/2018 35.50p 35.93p 33.30p 34.00p 175802
19/01/2018 36.00p 36.40p 35.00p 35.50p 109900
18/01/2018 36.00p 36.45p 35.15p 36.00p 85024
17/01/2018 36.50p 37.00p 35.12p 36.00p 104955
16/01/2018 37.00p 38.00p 36.25p 38.00p 117777
15/01/2018 37.00p 38.00p 36.55p 37.00p 250050
12/01/2018 37.00p 37.13p 36.60p 37.00p 196934
11/01/2018 37.00p 37.30p 36.88p 37.00p 53719
10/01/2018 37.00p 38.00p 36.50p 37.00p 98332
09/01/2018 37.00p 38.00p 36.00p 37.00p 37402
08/01/2018 38.00p 39.00p 36.00p 37.00p 174061
05/01/2018 38.00p 38.30p 37.00p 38.00p 102267
04/01/2018 37.75p 38.50p 36.65p 38.00p 171111
03/01/2018 36.50p 39.00p 36.00p 37.75p 198699
02/01/2018 36.75p 37.20p 36.30p 36.50p 86929
29/12/2017 37.50p 37.80p 36.75p 36.75p 31924
28/12/2017 37.50p 38.00p 37.00p 37.50p 146901
27/12/2017 37.00p 37.98p 36.55p 37.00p 89991
22/12/2017 37.25p 37.75p 36.32p 37.00p 47104
21/12/2017 36.50p 38.00p 36.50p 38.00p 371052
20/12/2017 36.50p 36.70p 36.05p 36.25p 109564
19/12/2017 37.00p 37.40p 36.05p 36.50p 142952
18/12/2017 37.50p 37.75p 36.20p 36.50p 20077
15/12/2017 36.25p 37.00p 36.11p 37.00p 217842
14/12/2017 37.50p 38.25p 36.00p 36.25p 184995
13/12/2017 37.50p 37.70p 37.00p 37.50p 86219
12/12/2017 39.00p 39.00p 37.00p 37.50p 326764
11/12/2017 38.50p 40.89p 38.00p 39.00p 306198
08/12/2017 39.00p 39.50p 38.02p 38.50p 29536
07/12/2017 39.00p 40.00p 38.00p 39.00p 23814
06/12/2017 38.00p 40.90p 37.50p 39.00p 308628
05/12/2017 38.50p 39.04p 37.00p 38.00p 215707
04/12/2017 40.00p 40.25p 38.00p 38.75p 317748
01/12/2017 38.00p 42.45p 38.00p 41.00p 367452
30/11/2017 39.00p 39.60p 36.13p 38.00p 240364
29/11/2017 42.50p 44.00p 38.00p 40.00p 470359
28/11/2017 44.00p 46.85p 42.00p 42.50p 205052
27/11/2017 44.00p 45.00p 41.00p 43.00p 301727
24/11/2017 44.50p 44.50p 41.00p 44.00p 219748
23/11/2017 41.50p 45.00p 41.50p 44.25p 247008
22/11/2017 38.00p 43.88p 37.50p 41.50p 359723
21/11/2017 39.00p 39.00p 36.00p 37.00p 341295
20/11/2017 40.50p 42.00p 37.00p 39.00p 132208
17/11/2017 40.50p 42.00p 38.20p 40.50p 169164
16/11/2017 40.50p 42.00p 39.15p 40.50p 49162
15/11/2017 41.50p 41.75p 39.10p 40.50p 48584
14/11/2017 44.00p 44.00p 40.00p 41.50p 227821
13/11/2017 44.00p 44.00p 42.00p 44.00p 95787
10/11/2017 43.00p 43.30p 42.00p 42.75p 141937
09/11/2017 43.00p 43.60p 42.20p 43.00p 91175
08/11/2017 43.00p 43.70p 42.65p 43.00p 121132
07/11/2017 42.50p 44.18p 42.00p 43.00p 152239
06/11/2017 43.00p 45.00p 41.00p 42.00p 530597
03/11/2017 45.00p 45.80p 41.25p 43.00p 248199
02/11/2017 42.50p 46.30p 41.50p 44.00p 761445
01/11/2017 38.37p 39.95p 38.37p 39.00p 162774
31/10/2017 39.00p 39.94p 38.00p 38.37p 888415
30/10/2017 41.00p 41.25p 38.00p 41.25p 196680
27/10/2017 41.50p 41.85p 40.13p 41.50p 433984
26/10/2017 42.50p 42.75p 42.00p 42.00p 55156
25/10/2017 42.00p 43.00p 41.10p 42.50p 239997
24/10/2017 44.50p 44.80p 41.55p 42.50p 724810
23/10/2017 44.50p 44.50p 41.50p 43.50p 661610
20/10/2017 44.50p 46.00p 43.00p 45.00p 785407
19/10/2017 46.00p 46.05p 43.15p 45.00p 856812
18/10/2017 50.00p 50.00p 43.60p 45.00p 2075366
17/10/2017 54.00p 57.00p 49.30p 50.00p 435615
16/10/2017 51.50p 55.00p 51.00p 54.50p 993749
13/10/2017 51.50p 52.00p 51.50p 51.50p 940946
12/10/2017 49.50p 50.50p 49.00p 50.50p 331375
11/10/2017 49.00p 50.50p 48.50p 49.00p 960395
10/10/2017 49.00p 50.50p 49.00p 50.50p 168
09/10/2017 54.50p 56.00p 49.00p 49.00p 121770
06/10/2017 52.50p 55.50p 51.00p 55.00p 803286
05/10/2017 50.50p 54.00p 49.00p 51.00p 552818
04/10/2017 46.50p 51.00p 46.50p 49.00p 513656
03/10/2017 48.00p 48.00p 42.50p 46.50p 382003
02/10/2017 46.00p 48.00p 44.00p 48.00p 221195
29/09/2017 46.50p 46.50p 45.50p 46.00p 51897
28/09/2017 46.50p 46.50p 46.00p 46.50p 74546
27/09/2017 46.00p 46.50p 43.25p 46.50p 8500
26/09/2017 47.50p 47.50p 45.00p 46.50p 35000
25/09/2017 47.50p 49.00p 47.50p 47.50p 92132
22/09/2017 47.50p 49.00p 47.50p 49.00p 1045
21/09/2017 48.50p 48.50p 47.50p 47.50p 105338
20/09/2017 48.00p 49.50p 47.50p 48.50p 102908
19/09/2017 46.50p 50.00p 46.50p 49.50p 367563
18/09/2017 46.00p 46.50p 46.00p 46.50p 209531
15/09/2017 46.00p 47.00p 46.00p 46.00p 580
14/09/2017 46.00p 47.00p 46.00p 46.00p 160
13/09/2017 46.50p 46.50p 46.00p 46.00p 267504
12/09/2017 43.00p 46.50p 43.00p 46.50p 59750
11/09/2017 44.00p 44.00p 41.75p 42.00p 395568
08/09/2017 45.25p 45.25p 42.00p 44.00p 122
07/09/2017 45.25p 46.00p 45.25p 46.00p 1500
06/09/2017 44.50p 45.25p 44.00p 45.25p 215978
05/09/2017 45.00p 45.00p 44.00p 44.00p 26809
04/09/2017 45.00p 45.00p 45.00p 45.00p 104137
01/09/2017 44.50p 45.00p 44.50p 45.00p 86844
31/08/2017 45.75p 45.75p 43.75p 44.50p 195200
30/08/2017 45.25p 45.75p 45.25p 45.75p 108913
29/08/2017 48.50p 48.50p 45.00p 45.25p 244164
25/08/2017 48.50p 48.50p 48.00p 48.50p 48611
24/08/2017 46.00p 48.00p 46.00p 48.00p 166194
23/08/2017 45.50p 47.00p 45.50p 46.00p 20816
22/08/2017 46.50p 47.00p 45.00p 45.50p 101994
21/08/2017 48.00p 49.50p 47.00p 47.00p 1700
18/08/2017 48.75p 50.00p 48.75p 49.50p 1700
17/08/2017 48.75p 49.00p 48.75p 48.75p 1
16/08/2017 48.25p 49.00p 48.25p 48.75p 1999
15/08/2017 48.50p 50.00p 48.00p 48.00p 150771
14/08/2017 49.75p 50.00p 49.75p 50.00p 15500
11/08/2017 50.00p 50.00p 49.75p 49.75p 2000
10/08/2017 49.50p 50.00p 49.00p 50.00p 253134
09/08/2017 52.00p 52.00p 49.50p 49.50p 8500
08/08/2017 52.50p 52.50p 51.50p 52.00p 15390
07/08/2017 48.50p 51.00p 48.50p 51.00p 135667
04/08/2017 50.00p 50.00p 50.00p 50.00p 32000
03/08/2017 50.00p 50.00p 50.00p 50.00p 145829
02/08/2017 51.00p 52.00p 50.00p 50.00p 150499
01/08/2017 50.50p 52.00p 50.50p 52.00p 16800
31/07/2017 50.50p 50.50p 50.00p 50.00p 83189
28/07/2017 50.50p 50.50p 50.00p 50.50p 76663
27/07/2017 50.00p 51.00p 46.50p 50.50p 471462
26/07/2017 46.50p 52.00p 46.50p 49.00p 79396
25/07/2017 45.00p 46.00p 45.00p 46.00p 1499
24/07/2017 47.50p 47.50p 45.00p 45.00p 25500
21/07/2017 48.50p 49.00p 47.50p 47.50p 1499
20/07/2017 46.00p 48.50p 46.00p 48.50p 37499
19/07/2017 46.50p 48.00p 46.00p 46.00p 1500
18/07/2017 46.00p 46.50p 45.50p 46.50p 112026
17/07/2017 48.00p 48.00p 45.50p 46.00p 287489
14/07/2017 50.00p 50.00p 47.50p 48.00p 138411
13/07/2017 48.50p 50.50p 48.50p 50.00p 165114
12/07/2017 48.25p 48.50p 47.75p 48.50p 222300
11/07/2017 49.50p 50.50p 47.75p 47.75p 196157
10/07/2017 46.50p 52.50p 46.50p 50.50p 584630
07/07/2017 47.00p 47.50p 46.50p 46.50p 67549
06/07/2017 46.00p 47.00p 46.00p 47.00p 192696
05/07/2017 47.00p 47.00p 46.00p 46.00p 60343
04/07/2017 48.00p 48.00p 45.50p 47.00p 163187
03/07/2017 48.00p 48.00p 48.00p 48.00p 17558
30/06/2017 50.00p 51.00p 48.00p 48.00p 34077
29/06/2017 49.50p 49.50p 49.00p 49.00p 82671
28/06/2017 49.00p 52.00p 49.00p 49.00p 194294
27/06/2017 53.00p 53.00p 49.25p 49.25p 9000
26/06/2017 51.50p 51.50p 48.50p 48.50p 222236
23/06/2017 51.50p 51.50p 50.50p 50.50p 16000
22/06/2017 45.00p 49.50p 44.50p 49.50p 0
21/06/2017 45.00p 45.00p 44.50p 44.50p 0
20/06/2017 46.50p 46.50p 45.00p 45.00p 2500
19/06/2017 46.50p 46.50p 46.00p 46.00p 0
16/06/2017 46.00p 48.00p 45.15p 46.50p 205751
15/06/2017 48.50p 50.00p 44.75p 46.00p 347059
14/06/2017 49.75p 51.00p 48.00p 48.50p 217425
13/06/2017 49.50p 52.00p 47.35p 51.00p 380777
12/06/2017 53.00p 53.20p 48.00p 50.75p 284074
09/06/2017 51.50p 54.00p 48.07p 53.00p 439813
08/06/2017 51.50p 54.40p 51.50p 51.50p 151025
07/06/2017 52.00p 53.40p 50.50p 51.50p 118216
06/06/2017 51.00p 55.00p 50.50p 52.00p 599645
05/06/2017 51.00p 51.00p 48.10p 48.50p 219346
02/06/2017 51.50p 52.50p 50.00p 51.00p 126735
01/06/2017 51.50p 51.85p 48.75p 50.00p 331132
31/05/2017 53.50p 54.90p 51.10p 51.50p 355502
30/05/2017 54.00p 55.00p 52.94p 54.00p 204447
26/05/2017 54.50p 56.00p 53.05p 53.50p 157763
25/05/2017 57.50p 58.00p 54.20p 54.50p 239163
24/05/2017 60.00p 60.00p 55.25p 55.50p 333304
23/05/2017 59.50p 60.00p 54.50p 57.50p 436271
22/05/2017 57.50p 60.66p 57.00p 59.50p 621864
19/05/2017 54.00p 57.00p 53.30p 56.00p 836563
18/05/2017 47.00p 51.50p 46.05p 50.50p 807952
17/05/2017 41.25p 48.05p 41.25p 46.75p 965227
16/05/2017 44.50p 46.00p 43.00p 43.63p 817131
15/05/2017 49.00p 52.00p 46.25p 46.75p 885550
12/05/2017 52.50p 52.50p 48.10p 51.00p 253186
11/05/2017 52.25p 53.00p 52.00p 52.50p 367311

*Close Price adjusted for both dividends and splits