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
01/02/2024 15.00p 15.50p 14.50p 15.00p 165009
31/01/2024 15.00p 16.00p 14.00p 15.25p 115532
30/01/2024 15.50p 16.00p 14.00p 15.00p 216598
29/01/2024 15.75p 16.50p 14.00p 15.00p 284064
26/01/2024 13.88p 17.00p 13.88p 15.75p 1372942
25/01/2024 13.88p 14.25p 13.50p 13.88p 117798
24/01/2024 13.88p 14.25p 13.60p 13.88p 155609
23/01/2024 14.50p 15.00p 13.88p 13.88p 307513
22/01/2024 14.50p 15.05p 14.10p 15.05p 543824
19/01/2024 15.00p 16.00p 14.00p 14.50p 745221
18/01/2024 16.50p 17.00p 14.00p 14.50p 2170661
17/01/2024 17.50p 18.00p 16.31p 17.40p 163535
16/01/2024 17.50p 18.00p 17.00p 17.50p 73903
15/01/2024 18.50p 19.00p 17.00p 17.50p 127844
12/01/2024 19.50p 20.00p 18.00p 18.50p 166071
11/01/2024 20.00p 21.00p 19.20p 20.00p 16014
10/01/2024 20.00p 21.00p 19.00p 20.00p 66204
09/01/2024 20.50p 21.00p 19.00p 20.00p 84363
08/01/2024 20.50p 21.00p 20.00p 21.00p 81268
05/01/2024 20.50p 21.00p 20.50p 20.50p 71145
04/01/2024 20.75p 21.28p 20.00p 20.50p 39409
03/01/2024 20.75p 21.35p 20.00p 20.75p 34359
02/01/2024 20.75p 22.00p 19.50p 21.00p 170229
29/12/2023 20.25p 21.00p 19.45p 19.45p 73010
28/12/2023 20.00p 21.00p 19.50p 20.25p 69885
27/12/2023 20.25p 21.00p 18.50p 20.25p 569412
22/12/2023 25.50p 26.00p 18.75p 20.50p 1122187
21/12/2023 25.50p 26.00p 25.00p 25.25p 57531
20/12/2023 26.25p 26.50p 25.06p 25.50p 111534
19/12/2023 26.25p 26.50p 26.00p 26.25p 22762
18/12/2023 26.25p 27.00p 26.00p 26.25p 278540
15/12/2023 27.50p 27.90p 26.11p 26.25p 158046
14/12/2023 27.50p 28.50p 27.00p 28.50p 201605
13/12/2023 29.00p 30.00p 27.33p 29.60p 47422
12/12/2023 29.00p 29.60p 28.64p 29.00p 17262
11/12/2023 29.50p 30.00p 28.00p 29.00p 117733
08/12/2023 29.50p 29.80p 29.07p 29.50p 102738
07/12/2023 29.50p 29.70p 29.00p 29.50p 105130
06/12/2023 29.50p 30.00p 29.00p 29.50p 73975
05/12/2023 30.00p 30.10p 29.00p 29.50p 102883
04/12/2023 30.00p 31.00p 29.33p 30.00p 94397
01/12/2023 30.00p 31.00p 29.00p 30.00p 60306
30/11/2023 30.00p 31.00p 29.30p 30.00p 119301
29/11/2023 30.00p 31.00p 29.00p 30.00p 136390
28/11/2023 30.00p 31.00p 29.00p 30.00p 16359
27/11/2023 30.00p 31.00p 29.00p 29.00p 51994
24/11/2023 29.50p 31.00p 29.00p 30.00p 178257
23/11/2023 29.50p 30.00p 29.00p 29.50p 18571
22/11/2023 29.50p 30.00p 29.13p 29.50p 166400
21/11/2023 30.00p 31.00p 29.00p 29.50p 52316
20/11/2023 30.00p 31.00p 29.00p 29.50p 48821
17/11/2023 30.00p 30.60p 29.00p 30.00p 75683
16/11/2023 30.00p 31.00p 29.00p 31.00p 87440
15/11/2023 30.50p 31.00p 29.00p 30.00p 125386
14/11/2023 30.50p 31.00p 30.10p 30.50p 26863
13/11/2023 31.00p 31.17p 30.00p 30.30p 135702
10/11/2023 31.00p 32.00p 30.00p 31.00p 84527
09/11/2023 31.00p 32.00p 30.00p 31.00p 259946
08/11/2023 31.00p 31.00p 30.00p 31.00p 158837
07/11/2023 31.00p 32.00p 30.00p 31.00p 164235
06/11/2023 31.50p 32.00p 30.90p 31.50p 149745
03/11/2023 31.50p 31.50p 30.50p 31.50p 181427
02/11/2023 31.50p 32.00p 31.00p 31.50p 35110
01/11/2023 31.50p 32.00p 31.00p 31.25p 68216
31/10/2023 31.50p 32.00p 31.16p 31.50p 32823
30/10/2023 31.50p 32.00p 31.25p 31.50p 56478
27/10/2023 31.00p 33.00p 30.00p 31.50p 316949
26/10/2023 31.00p 32.00p 30.00p 31.00p 114014
25/10/2023 31.50p 32.00p 30.00p 31.00p 134833
24/10/2023 31.75p 32.50p 30.80p 30.80p 107278
23/10/2023 34.00p 35.00p 31.00p 32.00p 167766
20/10/2023 36.00p 37.00p 34.00p 34.00p 166589
19/10/2023 34.50p 37.00p 33.75p 33.75p 390572
18/10/2023 33.25p 35.00p 33.00p 33.75p 83471
17/10/2023 34.00p 34.00p 33.00p 33.25p 43965
16/10/2023 34.00p 34.00p 33.00p 34.00p 20566
13/10/2023 34.00p 35.00p 33.00p 33.50p 41148
12/10/2023 34.00p 35.00p 33.00p 34.00p 27192
11/10/2023 34.00p 35.00p 33.00p 34.00p 13657
10/10/2023 34.00p 35.00p 33.00p 34.00p 31847
09/10/2023 34.50p 36.00p 33.00p 34.00p 31304
06/10/2023 34.50p 35.00p 33.00p 34.50p 50821
05/10/2023 34.50p 35.00p 34.30p 34.50p 28021
04/10/2023 35.50p 36.00p 34.00p 34.50p 109201
03/10/2023 36.00p 36.00p 35.00p 35.20p 103663
02/10/2023 36.00p 37.00p 35.00p 36.00p 22227
29/09/2023 36.00p 37.20p 35.80p 36.00p 37014
28/09/2023 36.00p 37.00p 35.00p 36.00p 28018
27/09/2023 36.00p 37.00p 35.50p 36.00p 58477
26/09/2023 36.00p 38.00p 35.00p 36.00p 65970
25/09/2023 36.00p 37.00p 35.00p 36.00p 37774
22/09/2023 36.50p 37.00p 35.00p 37.00p 52911
21/09/2023 37.00p 38.00p 35.00p 36.50p 43365
20/09/2023 37.50p 38.00p 36.00p 37.00p 73967
19/09/2023 38.50p 40.00p 37.00p 37.50p 184220
18/09/2023 37.50p 40.00p 36.00p 38.50p 76338
15/09/2023 36.50p 39.10p 35.00p 39.10p 123565
14/09/2023 36.50p 36.50p 35.10p 36.50p 34232
13/09/2023 36.50p 38.00p 35.00p 36.50p 63811
12/09/2023 36.50p 38.00p 35.00p 36.50p 49914
11/09/2023 37.00p 38.00p 35.00p 36.50p 155481
08/09/2023 37.00p 38.00p 36.00p 37.00p 72214
07/09/2023 37.00p 37.98p 36.02p 37.00p 27607
06/09/2023 39.00p 40.00p 36.00p 37.00p 225272
05/09/2023 40.00p 40.98p 39.20p 40.00p 78126
04/09/2023 39.50p 41.00p 38.00p 40.00p 139277
01/09/2023 38.50p 41.80p 38.00p 39.50p 52609
31/08/2023 39.25p 39.25p 38.50p 38.75p 53291
30/08/2023 39.25p 40.00p 38.50p 39.25p 39454
29/08/2023 39.25p 40.00p 38.58p 38.70p 56992
25/08/2023 39.50p 40.00p 39.00p 39.50p 15823
24/08/2023 40.00p 41.00p 39.00p 39.50p 55186
23/08/2023 40.00p 41.00p 39.00p 40.00p 147256
22/08/2023 40.00p 41.00p 39.00p 40.00p 5641
21/08/2023 40.00p 41.00p 39.00p 40.00p 23066
18/08/2023 41.00p 42.00p 40.00p 40.50p 58960
17/08/2023 42.00p 43.00p 40.00p 41.00p 190835
16/08/2023 42.00p 42.27p 41.00p 42.00p 23803
15/08/2023 43.50p 44.30p 41.00p 43.00p 26660
14/08/2023 42.30p 45.00p 42.20p 43.50p 41671
11/08/2023 42.00p 42.60p 41.00p 41.80p 91815
10/08/2023 42.00p 43.00p 41.00p 42.00p 88716
09/08/2023 42.00p 43.00p 41.02p 42.00p 38128
08/08/2023 44.50p 45.00p 41.00p 42.00p 154447
07/08/2023 45.50p 47.90p 43.00p 44.50p 140595
04/08/2023 45.50p 47.00p 44.00p 45.50p 12312
03/08/2023 45.50p 47.00p 44.00p 45.50p 28297
02/08/2023 46.50p 48.00p 44.00p 45.90p 158532
01/08/2023 48.00p 49.00p 45.00p 47.00p 159917
31/07/2023 48.00p 49.00p 47.40p 49.00p 31968
28/07/2023 48.00p 49.00p 47.00p 48.00p 82097
27/07/2023 48.00p 49.00p 47.20p 48.00p 79669
26/07/2023 46.50p 49.00p 45.00p 47.50p 212602
25/07/2023 46.00p 48.00p 44.77p 46.50p 43978
24/07/2023 46.00p 48.00p 44.60p 46.00p 76154
21/07/2023 43.50p 48.00p 42.00p 46.00p 125567
20/07/2023 42.50p 43.44p 42.00p 42.50p 7136
19/07/2023 42.50p 44.00p 41.00p 42.50p 20640
18/07/2023 41.50p 44.00p 41.00p 42.50p 97230
17/07/2023 42.50p 44.00p 41.00p 41.50p 24023
14/07/2023 43.00p 45.00p 41.00p 43.00p 31496
13/07/2023 43.00p 44.00p 42.30p 43.00p 18547
12/07/2023 43.00p 45.00p 41.00p 43.00p 36286
11/07/2023 43.00p 45.00p 41.00p 43.00p 28592
10/07/2023 42.00p 45.00p 41.00p 43.00p 78989
07/07/2023 42.00p 43.00p 41.60p 42.00p 32935
06/07/2023 43.50p 44.37p 42.00p 42.00p 279440
05/07/2023 42.00p 45.00p 41.00p 43.50p 126797
04/07/2023 42.00p 43.00p 41.00p 42.00p 91009
03/07/2023 43.00p 45.00p 41.50p 43.00p 52706
30/06/2023 44.00p 45.00p 42.00p 42.00p 226690
29/06/2023 45.50p 46.00p 43.30p 44.00p 86605
28/06/2023 46.50p 47.00p 44.55p 45.50p 122494
27/06/2023 47.00p 48.00p 46.00p 47.00p 75362
26/06/2023 48.50p 49.00p 46.91p 47.00p 134519
23/06/2023 47.50p 49.00p 47.00p 48.50p 298335
22/06/2023 46.50p 48.00p 46.00p 47.50p 122733
21/06/2023 47.00p 48.00p 46.00p 46.50p 86557
20/06/2023 46.00p 48.00p 45.80p 46.50p 233932
19/06/2023 46.50p 49.00p 45.00p 46.00p 297993
16/06/2023 44.50p 45.00p 44.00p 44.40p 186294
15/06/2023 43.50p 45.00p 43.00p 44.50p 152021
14/06/2023 44.50p 46.00p 42.00p 43.50p 131637
13/06/2023 43.00p 47.00p 42.00p 45.00p 682900
12/06/2023 41.00p 43.90p 40.00p 43.00p 283721
09/06/2023 39.00p 42.00p 37.75p 42.00p 563029
08/06/2023 39.00p 40.00p 38.00p 39.00p 77271
07/06/2023 38.00p 40.00p 38.00p 39.00p 139049
06/06/2023 37.50p 39.00p 36.33p 37.90p 202263
05/06/2023 36.00p 39.70p 35.66p 39.70p 250030
02/06/2023 35.00p 37.00p 34.00p 37.00p 192050
01/06/2023 33.50p 36.00p 33.00p 35.80p 414316
31/05/2023 32.00p 35.25p 31.00p 33.50p 293537
30/05/2023 32.00p 33.00p 31.00p 32.00p 102115
26/05/2023 32.50p 33.40p 31.00p 31.50p 61459
25/05/2023 33.50p 35.00p 32.00p 33.00p 447780
24/05/2023 32.50p 33.00p 31.15p 31.50p 209617
23/05/2023 33.00p 34.00p 32.00p 32.50p 153208
22/05/2023 33.50p 35.00p 32.50p 33.00p 103179
19/05/2023 34.00p 35.00p 33.00p 34.00p 29609
18/05/2023 32.50p 35.00p 32.00p 34.00p 224471
17/05/2023 30.50p 34.00p 30.34p 34.00p 499640
16/05/2023 30.50p 31.30p 30.00p 30.50p 78477
15/05/2023 30.50p 31.00p 29.50p 30.00p 115762
12/05/2023 30.50p 30.50p 30.00p 30.50p 77203
11/05/2023 30.50p 31.00p 30.20p 30.50p 56278
10/05/2023 31.50p 31.50p 30.00p 30.50p 111365
09/05/2023 31.50p 32.00p 31.00p 31.50p 67552
05/05/2023 31.50p 32.00p 31.00p 31.90p 360872
04/05/2023 32.00p 33.00p 31.00p 31.50p 101063
03/05/2023 34.00p 35.00p 31.13p 32.00p 319891
02/05/2023 33.50p 35.00p 33.00p 34.00p 116852
28/04/2023 33.50p 35.00p 33.00p 33.50p 168712
27/04/2023 33.50p 34.00p 33.00p 33.50p 85663
26/04/2023 33.50p 34.00p 33.00p 33.50p 37085
25/04/2023 33.50p 34.00p 33.00p 33.50p 38711
24/04/2023 33.50p 34.00p 33.00p 33.50p 31906
21/04/2023 33.50p 34.00p 33.00p 33.50p 31692
20/04/2023 33.50p 34.30p 33.00p 33.50p 446161
19/04/2023 34.00p 34.90p 33.00p 33.50p 461083

*Close Price adjusted for both dividends and splits