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
03/06/2024 21.50p 22.00p 20.20p 20.50p 106727
31/05/2024 21.50p 22.00p 21.00p 21.50p 93877
30/05/2024 21.50p 22.00p 21.00p 21.50p 52825
29/05/2024 22.00p 22.55p 21.00p 21.50p 143512
28/05/2024 22.00p 23.00p 21.00p 22.00p 111807
24/05/2024 22.00p 23.00p 21.00p 22.00p 76117
23/05/2024 22.00p 23.20p 21.56p 22.00p 167163
22/05/2024 23.50p 24.00p 21.00p 22.00p 318365
21/05/2024 23.50p 24.00p 23.06p 23.20p 98311
20/05/2024 23.50p 23.94p 23.00p 23.20p 122884
17/05/2024 23.50p 24.00p 23.00p 23.50p 124965
16/05/2024 23.50p 24.00p 23.00p 23.00p 108287
15/05/2024 23.50p 24.00p 23.20p 23.50p 205523
14/05/2024 23.50p 24.60p 23.43p 23.50p 173151
13/05/2024 23.80p 24.50p 23.00p 24.40p 309993
10/05/2024 24.00p 25.00p 23.00p 23.00p 92708
09/05/2024 22.75p 24.25p 22.00p 23.50p 267482
08/05/2024 22.75p 24.00p 22.00p 22.75p 165885
07/05/2024 21.75p 23.00p 21.00p 22.75p 249617
03/05/2024 21.75p 22.50p 21.00p 21.75p 73257
02/05/2024 22.75p 23.00p 22.00p 22.25p 192521
01/05/2024 23.50p 24.00p 22.55p 23.00p 303725
30/04/2024 20.75p 24.00p 20.50p 23.60p 615351
29/04/2024 20.50p 21.00p 20.00p 20.50p 261919
26/04/2024 19.50p 21.00p 19.30p 20.00p 582304
25/04/2024 20.75p 21.50p 18.50p 19.50p 840209
24/04/2024 18.75p 21.50p 18.50p 21.25p 571790
23/04/2024 19.50p 20.00p 18.50p 18.75p 512657
22/04/2024 19.50p 20.00p 19.00p 19.50p 252852
19/04/2024 19.50p 20.00p 19.00p 19.10p 118214
18/04/2024 21.25p 22.00p 19.00p 20.50p 692120
17/04/2024 19.25p 22.00p 19.00p 21.25p 1824037
16/04/2024 16.75p 20.00p 16.50p 19.00p 872556
15/04/2024 17.00p 17.10p 16.50p 16.75p 338835
12/04/2024 17.75p 18.36p 16.50p 17.00p 741469
11/04/2024 14.00p 19.46p 14.00p 17.75p 3963189
10/04/2024 13.75p 14.80p 13.50p 14.00p 379531
09/04/2024 13.75p 13.90p 13.50p 13.75p 324096
08/04/2024 13.75p 14.50p 13.50p 13.90p 528529
05/04/2024 13.75p 14.00p 13.50p 14.00p 526975
04/04/2024 13.00p 14.50p 13.00p 13.80p 1138829
03/04/2024 13.50p 13.50p 12.50p 13.25p 590051
02/04/2024 13.25p 14.00p 13.00p 13.75p 1307805
28/03/2024 12.75p 13.50p 12.50p 13.20p 1186095
27/03/2024 13.50p 14.00p 12.10p 12.75p 383934
26/03/2024 13.00p 13.50p 12.91p 13.25p 94168
25/03/2024 12.50p 13.34p 11.50p 13.00p 296464
22/03/2024 13.25p 13.50p 12.00p 12.50p 365979
21/03/2024 13.25p 13.50p 13.00p 13.25p 82682
20/03/2024 14.25p 14.25p 14.25p 13.50p 247700
19/03/2024 14.25p 15.00p 14.00p 14.25p 62078
18/03/2024 14.00p 14.70p 14.00p 14.25p 265955
15/03/2024 13.75p 15.00p 13.60p 14.00p 205736
14/03/2024 13.75p 14.00p 13.50p 13.50p 168971
13/03/2024 14.25p 14.50p 13.67p 13.75p 190593
12/03/2024 14.50p 14.50p 14.00p 14.10p 31824
11/03/2024 14.50p 15.65p 14.00p 15.65p 32574
08/03/2024 14.25p 14.50p 14.00p 14.50p 273686
07/03/2024 14.75p 15.50p 14.00p 14.25p 450115
06/03/2024 14.75p 15.00p 14.00p 14.50p 58902
05/03/2024 15.00p 16.25p 14.25p 15.00p 246005
04/03/2024 15.25p 15.50p 14.50p 15.50p 186792
01/03/2024 15.25p 16.00p 15.00p 15.25p 377633
29/02/2024 15.00p 15.50p 15.00p 15.25p 104245
28/02/2024 15.00p 15.50p 14.95p 15.00p 64212
27/02/2024 15.00p 15.50p 14.50p 15.00p 19808
26/02/2024 15.25p 15.50p 14.50p 15.00p 123421
23/02/2024 15.50p 16.00p 15.00p 15.25p 101807
22/02/2024 15.50p 16.00p 15.00p 15.50p 244415
21/02/2024 15.75p 16.50p 15.15p 15.50p 282431
20/02/2024 16.00p 16.50p 15.30p 15.75p 73339
19/02/2024 15.75p 16.50p 15.50p 16.50p 123161
16/02/2024 15.00p 15.50p 14.50p 15.50p 126419
15/02/2024 14.75p 15.50p 14.50p 15.00p 78856
14/02/2024 14.75p 15.00p 14.71p 14.75p 221175
13/02/2024 14.75p 15.50p 14.50p 14.75p 418389
12/02/2024 14.50p 15.00p 14.00p 14.50p 32625
09/02/2024 14.50p 14.50p 14.00p 14.50p 44133
08/02/2024 14.50p 15.00p 14.00p 14.50p 61232
07/02/2024 14.50p 15.00p 14.00p 14.50p 139410
06/02/2024 14.50p 15.00p 14.00p 14.50p 171945
05/02/2024 14.50p 15.00p 14.19p 14.50p 41235
02/02/2024 15.00p 15.30p 14.36p 14.50p 67291
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

*Close Price adjusted for both dividends and splits