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
05/07/2022 38.50p 40.00p 38.50p 38.50p 77364
04/07/2022 38.50p 40.00p 38.50p 38.50p 23750
01/07/2022 38.00p 40.00p 36.00p 38.00p 28676
30/06/2022 37.50p 41.00p 36.15p 37.00p 173604
29/06/2022 40.00p 41.00p 39.50p 39.90p 212056
28/06/2022 40.50p 42.00p 40.40p 41.00p 310839
27/06/2022 38.00p 42.54p 35.00p 40.50p 649985
24/06/2022 36.00p 37.00p 35.00p 37.00p 315348
23/06/2022 38.00p 38.00p 34.20p 35.00p 373102
22/06/2022 39.00p 39.35p 37.00p 38.00p 173421
21/06/2022 39.50p 42.00p 38.00p 39.00p 178320
20/06/2022 41.50p 42.00p 38.00p 40.50p 220071
17/06/2022 46.50p 47.00p 41.00p 43.00p 168473
16/06/2022 40.50p 47.00p 40.38p 45.00p 544796
15/06/2022 42.00p 42.00p 40.27p 40.50p 261520
14/06/2022 44.50p 45.00p 41.00p 42.00p 678881
13/06/2022 49.50p 51.00p 45.00p 45.25p 367311
10/06/2022 50.50p 51.00p 50.00p 50.50p 71681
09/06/2022 52.50p 54.00p 50.00p 50.50p 106901
08/06/2022 53.00p 53.00p 52.05p 53.00p 48470
07/06/2022 53.00p 53.47p 52.44p 53.00p 46673
06/06/2022 53.00p 54.00p 52.00p 53.00p 61860
03/06/2022 54.00p 56.00p 52.00p 52.50p 121736
02/06/2022 54.00p 56.00p 52.00p 52.50p 121736
01/06/2022 54.00p 56.00p 52.00p 52.50p 121736
31/05/2022 54.50p 54.50p 54.10p 54.50p 1007
30/05/2022 54.50p 56.00p 53.00p 54.50p 161129
27/05/2022 53.50p 55.00p 53.00p 53.20p 290779
26/05/2022 55.50p 58.00p 53.00p 53.00p 79303
25/05/2022 56.50p 58.00p 54.00p 56.00p 107389
24/05/2022 57.00p 57.00p 55.40p 57.00p 95588
23/05/2022 57.00p 59.00p 55.10p 56.00p 48563
20/05/2022 56.50p 59.00p 55.70p 56.00p 43314
19/05/2022 56.50p 58.00p 55.00p 56.50p 10304
18/05/2022 57.00p 59.00p 55.00p 57.00p 63584
17/05/2022 57.00p 58.30p 56.75p 57.00p 98596
16/05/2022 57.00p 58.50p 56.60p 57.00p 42148
13/05/2022 57.00p 59.00p 56.00p 57.00p 40802
12/05/2022 58.50p 60.00p 56.00p 57.00p 298883
11/05/2022 59.50p 60.30p 58.00p 59.50p 10044
10/05/2022 61.00p 63.00p 58.00p 60.00p 69586
09/05/2022 63.50p 64.40p 60.00p 60.00p 194191
06/05/2022 64.50p 67.00p 64.02p 65.00p 65443
05/05/2022 65.50p 67.00p 64.00p 64.50p 154649
04/05/2022 65.50p 67.00p 64.60p 65.50p 113837
03/05/2022 65.50p 67.00p 64.00p 65.00p 206121
02/05/2022 65.50p 67.00p 64.00p 65.50p 461817
29/04/2022 65.50p 67.00p 64.00p 65.50p 311817
28/04/2022 66.50p 67.00p 65.00p 66.00p 378874
27/04/2022 67.50p 68.00p 66.00p 66.50p 229366
26/04/2022 68.00p 69.00p 66.00p 68.00p 60865
25/04/2022 70.50p 71.00p 66.50p 68.00p 148836
22/04/2022 71.00p 72.00p 70.00p 70.50p 85633
21/04/2022 73.00p 74.00p 70.00p 71.00p 97002
20/04/2022 73.00p 73.00p 71.00p 71.00p 97538
19/04/2022 72.50p 74.00p 71.00p 72.00p 453404
18/04/2022 73.50p 75.00p 71.00p 73.00p 81095
15/04/2022 73.50p 75.00p 71.00p 73.00p 81095
14/04/2022 73.50p 75.00p 71.00p 73.00p 81095
13/04/2022 75.50p 75.50p 72.00p 73.50p 156238
12/04/2022 75.50p 77.00p 74.00p 75.50p 31459
11/04/2022 76.00p 78.00p 74.00p 74.00p 179644
08/04/2022 75.00p 78.00p 73.00p 75.00p 123729
07/04/2022 76.50p 77.69p 73.75p 74.00p 224513
06/04/2022 79.50p 80.00p 76.00p 76.50p 215767
05/04/2022 79.00p 82.00p 78.00p 79.80p 479403
04/04/2022 78.50p 80.00p 77.00p 80.00p 433419
01/04/2022 73.00p 77.00p 70.00p 75.00p 903324
31/03/2022 67.00p 68.00p 66.00p 67.00p 64187
30/03/2022 67.50p 69.00p 66.00p 67.00p 28077
29/03/2022 68.00p 69.60p 67.00p 68.00p 72429
28/03/2022 68.00p 70.00p 67.60p 68.00p 170009
25/03/2022 65.50p 69.00p 65.00p 67.20p 184612
24/03/2022 65.00p 66.00p 64.00p 66.00p 144033
23/03/2022 64.50p 66.00p 64.00p 64.00p 63500
22/03/2022 64.50p 66.00p 63.00p 64.50p 86967
21/03/2022 63.50p 65.80p 62.00p 63.40p 148443
18/03/2022 59.50p 62.00p 58.00p 60.00p 73432
17/03/2022 59.50p 61.00p 58.33p 60.00p 87458
16/03/2022 59.50p 60.50p 58.17p 59.50p 61584
15/03/2022 60.00p 63.00p 58.00p 59.00p 95352
14/03/2022 61.50p 63.00p 60.00p 61.50p 72348
11/03/2022 61.50p 63.00p 60.00p 61.00p 72557
10/03/2022 61.50p 63.00p 60.03p 61.50p 87053
09/03/2022 61.50p 63.00p 60.00p 61.50p 149400
08/03/2022 59.50p 62.00p 59.00p 59.00p 201384
07/03/2022 61.50p 61.50p 58.00p 59.00p 306954
04/03/2022 62.00p 65.00p 58.55p 60.00p 176180
03/03/2022 63.00p 65.00p 61.00p 62.00p 113293
02/03/2022 62.50p 63.40p 60.70p 62.50p 38319
01/03/2022 61.50p 65.00p 60.00p 62.50p 57778
28/02/2022 62.00p 63.00p 60.10p 60.50p 48404
25/02/2022 58.00p 63.00p 56.88p 61.00p 358170
24/02/2022 56.50p 58.00p 55.00p 55.50p 336275
23/02/2022 60.00p 61.00p 59.00p 60.00p 167003
22/02/2022 61.50p 64.00p 59.00p 59.50p 185705
21/02/2022 63.50p 64.00p 62.00p 63.00p 154937
18/02/2022 65.00p 66.00p 63.00p 63.50p 202633
17/02/2022 66.00p 67.00p 64.00p 65.00p 93965
16/02/2022 67.00p 70.00p 65.75p 66.00p 252161
15/02/2022 66.50p 68.00p 65.00p 66.00p 116427
14/02/2022 69.00p 70.00p 65.00p 66.00p 244168
11/02/2022 71.00p 75.00p 68.00p 70.00p 142209
10/02/2022 72.50p 72.50p 70.77p 72.50p 18118
09/02/2022 72.50p 75.00p 70.00p 72.50p 51285
08/02/2022 72.50p 75.00p 70.00p 72.50p 31812
07/02/2022 72.00p 74.00p 70.66p 71.00p 70138
04/02/2022 72.00p 74.00p 71.00p 72.00p 77211
03/02/2022 72.00p 72.00p 71.00p 71.00p 37172
02/02/2022 72.00p 74.00p 70.00p 72.00p 85432
01/02/2022 72.00p 74.00p 72.00p 72.20p 61183
31/01/2022 72.00p 74.50p 70.00p 73.00p 408217
28/01/2022 72.00p 74.00p 70.00p 72.00p 102879
27/01/2022 72.00p 74.00p 70.10p 70.20p 107492
26/01/2022 72.50p 75.00p 70.00p 72.00p 139876
25/01/2022 71.50p 75.00p 70.00p 71.50p 265986
24/01/2022 78.00p 79.00p 70.00p 71.50p 316912
21/01/2022 79.50p 86.50p 77.15p 78.50p 173951
20/01/2022 81.00p 85.00p 73.00p 81.00p 759711
19/01/2022 70.50p 77.00p 70.00p 73.50p 1152607
18/01/2022 72.00p 73.00p 70.00p 70.00p 438687
17/01/2022 70.50p 75.00p 70.36p 72.00p 220934
14/01/2022 70.00p 72.00p 68.00p 70.00p 163601
13/01/2022 69.50p 70.70p 69.50p 69.50p 59904
12/01/2022 69.50p 70.97p 68.00p 69.50p 65018
10/01/2022 71.00p 71.98p 70.00p 70.60p 101976
07/01/2022 71.00p 72.00p 70.00p 71.00p 128218
06/01/2022 73.50p 75.00p 70.00p 70.20p 135127
05/01/2022 72.50p 75.00p 72.00p 73.00p 197053
04/01/2022 69.50p 72.00p 69.00p 71.00p 486901
31/12/2021 68.50p 69.40p 68.12p 68.50p 47604
30/12/2021 69.50p 70.00p 67.00p 68.40p 33181
29/12/2021 70.50p 72.00p 69.00p 70.00p 123871
24/12/2021 70.50p 71.90p 70.13p 70.50p 59661
23/12/2021 70.50p 70.50p 69.38p 70.50p 20997
22/12/2021 70.50p 70.50p 69.00p 70.50p 10292
21/12/2021 70.50p 71.00p 69.00p 70.50p 93711
20/12/2021 69.50p 72.00p 68.00p 69.50p 51826
17/12/2021 71.50p 71.50p 69.00p 71.00p 72584
16/12/2021 71.50p 71.50p 70.00p 70.50p 71684
15/12/2021 70.50p 70.90p 69.00p 69.50p 33852
14/12/2021 73.50p 73.50p 70.00p 71.00p 118773
13/12/2021 72.50p 74.00p 72.00p 72.00p 191320
10/12/2021 73.00p 74.00p 70.00p 72.50p 38063
09/12/2021 73.00p 73.98p 72.00p 73.00p 131269
08/12/2021 71.50p 74.00p 70.00p 73.80p 86344
07/12/2021 71.50p 73.00p 70.00p 71.50p 129328
06/12/2021 72.00p 74.00p 70.00p 71.00p 168003
03/12/2021 73.00p 73.50p 70.20p 73.00p 81481
02/12/2021 74.00p 76.00p 72.00p 72.00p 62615
01/12/2021 74.00p 76.00p 73.00p 74.50p 54783
30/11/2021 75.50p 78.00p 73.00p 74.00p 46534
29/11/2021 76.50p 77.97p 75.00p 76.50p 185530
26/11/2021 81.00p 82.00p 75.00p 76.50p 399233
25/11/2021 82.00p 82.40p 81.00p 81.00p 193583
24/11/2021 81.00p 83.00p 80.00p 82.50p 298393
23/11/2021 78.50p 82.00p 78.00p 80.50p 242157
22/11/2021 77.50p 80.00p 76.30p 78.00p 171700
19/11/2021 78.00p 80.00p 76.00p 78.00p 310955
18/11/2021 78.50p 80.00p 78.00p 80.00p 81233
17/11/2021 79.00p 81.00p 77.00p 79.00p 297606
16/11/2021 79.50p 81.00p 78.00p 79.00p 374407
15/11/2021 79.50p 81.00p 78.00p 80.00p 285106
12/11/2021 79.00p 81.00p 78.00p 79.00p 95725
11/11/2021 79.00p 80.00p 78.00p 79.00p 133813
10/11/2021 80.50p 81.00p 78.10p 79.00p 217389
09/11/2021 79.00p 82.00p 78.00p 80.00p 329231
08/11/2021 79.00p 79.00p 77.00p 77.00p 218539
05/11/2021 78.50p 80.00p 77.56p 79.00p 40156
04/11/2021 76.00p 80.00p 75.00p 80.00p 370539
03/11/2021 73.50p 76.20p 72.00p 76.20p 136956
02/11/2021 74.00p 76.00p 72.00p 74.00p 282381
01/11/2021 74.50p 76.00p 73.00p 74.50p 253131
29/10/2021 74.50p 74.63p 73.00p 74.50p 99830
28/10/2021 74.50p 76.00p 73.00p 73.60p 103945
27/10/2021 76.00p 76.00p 75.00p 75.50p 118298
26/10/2021 75.00p 76.00p 74.00p 76.00p 120090
25/10/2021 74.00p 76.00p 73.00p 75.00p 118041
22/10/2021 74.00p 76.00p 72.04p 73.00p 32238
21/10/2021 74.00p 76.00p 72.00p 74.00p 177427
20/10/2021 73.50p 75.00p 72.00p 72.00p 205610
19/10/2021 74.00p 75.00p 73.00p 73.40p 336524
18/10/2021 73.50p 76.00p 72.00p 74.00p 120376
15/10/2021 73.50p 76.85p 72.00p 73.00p 116856
14/10/2021 71.50p 75.00p 70.95p 72.60p 371306
13/10/2021 72.00p 73.00p 67.00p 71.00p 356535
12/10/2021 71.00p 73.50p 66.00p 68.00p 617581
11/10/2021 72.00p 74.00p 70.00p 71.60p 439675
08/10/2021 68.50p 71.85p 68.00p 70.50p 228445
07/10/2021 67.00p 70.00p 66.00p 68.80p 256737
06/10/2021 72.50p 72.50p 66.00p 67.00p 576175
05/10/2021 73.40p 74.00p 70.60p 72.50p 166822
04/10/2021 74.50p 75.50p 72.40p 72.40p 281345
01/10/2021 75.50p 76.00p 72.80p 73.40p 166812
30/09/2021 75.00p 76.00p 74.60p 75.50p 323643
29/09/2021 75.50p 77.00p 74.00p 74.00p 37806
28/09/2021 76.50p 77.00p 75.00p 76.00p 221958
27/09/2021 77.50p 78.00p 76.00p 76.00p 51203
24/09/2021 77.50p 79.00p 76.00p 77.50p 23034
23/09/2021 76.50p 78.00p 76.00p 77.80p 89377

*Close Price adjusted for both dividends and splits