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
04/03/2020 12.80p 13.50p 12.68p 13.50p 716846
03/03/2020 13.05p 13.05p 12.75p 13.05p 30941
02/03/2020 13.05p 13.50p 12.60p 13.05p 106564
28/02/2020 13.05p 13.50p 12.60p 13.05p 56318
27/02/2020 13.00p 13.34p 12.60p 13.12p 163015
26/02/2020 13.70p 13.77p 13.25p 13.58p 26936
25/02/2020 14.03p 14.03p 13.60p 14.00p 86219
24/02/2020 14.03p 14.03p 13.78p 14.03p 15932
21/02/2020 14.03p 14.03p 13.85p 14.03p 116508
20/02/2020 14.15p 14.15p 13.75p 14.03p 54733
19/02/2020 14.15p 14.15p 14.02p 14.15p 22937
18/02/2020 14.15p 14.15p 14.00p 14.15p 67597
17/02/2020 14.15p 14.20p 14.01p 14.15p 59234
14/02/2020 13.88p 14.40p 13.50p 14.15p 327676
13/02/2020 13.63p 14.00p 13.63p 13.88p 74077
12/02/2020 13.63p 14.00p 13.63p 13.63p 131739
11/02/2020 13.63p 13.96p 13.25p 13.63p 179114
10/02/2020 13.63p 14.00p 13.25p 13.63p 260507
07/02/2020 14.25p 14.30p 13.25p 13.63p 441695
06/02/2020 14.25p 14.50p 14.00p 14.25p 209219
05/02/2020 14.75p 14.75p 14.00p 14.25p 279708
04/02/2020 15.10p 15.10p 14.25p 14.75p 178281
03/02/2020 15.13p 15.13p 15.00p 15.10p 76414
31/01/2020 15.13p 15.25p 15.01p 15.13p 13628
30/01/2020 15.25p 15.50p 15.00p 15.13p 129841
29/01/2020 15.38p 15.50p 15.25p 15.38p 18001
28/01/2020 15.63p 16.00p 15.25p 15.38p 97920
27/01/2020 15.63p 15.95p 15.29p 15.63p 37357
24/01/2020 15.63p 16.00p 15.27p 15.63p 82669
23/01/2020 15.63p 16.00p 15.32p 15.63p 26003
22/01/2020 15.63p 15.91p 15.31p 15.63p 459210
21/01/2020 15.63p 15.63p 15.32p 15.63p 2500
20/01/2020 15.63p 15.63p 15.33p 15.63p 7599
17/01/2020 15.63p 16.00p 15.25p 15.63p 76172
16/01/2020 15.63p 15.63p 15.25p 15.45p 280579
15/01/2020 15.63p 16.00p 15.34p 15.63p 76967
14/01/2020 15.25p 16.13p 15.00p 16.13p 486798
13/01/2020 15.25p 15.25p 15.00p 15.00p 108091
10/01/2020 16.00p 16.00p 15.25p 15.25p 35056
09/01/2020 15.25p 15.45p 15.25p 15.25p 56183
08/01/2020 16.00p 16.08p 15.25p 15.50p 630758
07/01/2020 15.50p 16.00p 15.00p 16.00p 271695
06/01/2020 15.50p 15.85p 15.00p 15.50p 100583
03/01/2020 15.50p 15.80p 15.35p 15.50p 14869
02/01/2020 15.50p 16.00p 15.30p 16.00p 87440
01/01/2020 15.50p 15.84p 15.30p 15.50p 16179
31/12/2019 15.50p 15.84p 15.30p 15.50p 16179
30/12/2019 15.50p 16.00p 15.00p 15.50p 123000
27/12/2019 15.50p 15.84p 15.05p 15.50p 104871
26/12/2019 15.50p 16.00p 15.00p 15.50p 71859
25/12/2019 15.50p 16.00p 15.00p 15.50p 71859
24/12/2019 15.50p 16.00p 15.00p 15.50p 71859
23/12/2019 15.50p 15.84p 15.00p 15.50p 105637
20/12/2019 15.50p 15.86p 15.35p 15.50p 101814
19/12/2019 15.50p 16.00p 15.50p 15.50p 82012
18/12/2019 15.75p 16.08p 15.25p 16.00p 164211
17/12/2019 15.50p 16.00p 15.25p 15.75p 231098
16/12/2019 16.50p 16.50p 15.50p 15.50p 310029
13/12/2019 16.50p 17.00p 16.00p 16.50p 121404
12/12/2019 16.37p 16.50p 16.00p 16.00p 247384
11/12/2019 16.37p 16.50p 16.25p 16.37p 233695
10/12/2019 16.75p 16.75p 16.25p 16.37p 177646
09/12/2019 17.50p 18.00p 16.55p 16.75p 260845
06/12/2019 17.50p 18.00p 17.05p 17.50p 35000
05/12/2019 16.75p 18.00p 16.75p 17.50p 633273
04/12/2019 16.37p 16.50p 16.19p 16.37p 62608
03/12/2019 16.75p 17.00p 16.37p 16.37p 277558
02/12/2019 17.00p 17.00p 16.50p 16.75p 134686
29/11/2019 16.50p 16.95p 16.25p 16.50p 76204
28/11/2019 18.00p 18.00p 16.00p 16.50p 434910
27/11/2019 18.25p 18.25p 18.00p 18.25p 130384
26/11/2019 18.50p 18.50p 18.00p 18.25p 88658
25/11/2019 18.75p 18.75p 18.00p 18.50p 52936
22/11/2019 18.75p 19.00p 18.50p 18.75p 261433
21/11/2019 20.25p 20.25p 18.50p 18.75p 857888
20/11/2019 21.50p 23.85p 20.00p 20.50p 765773
19/11/2019 22.50p 23.00p 20.50p 21.50p 168449
18/11/2019 22.50p 22.95p 22.00p 22.50p 125576
15/11/2019 23.00p 23.45p 22.10p 22.50p 109346
14/11/2019 21.50p 24.00p 21.50p 23.00p 352721
13/11/2019 19.88p 22.00p 19.66p 21.50p 386415
12/11/2019 19.75p 20.50p 19.00p 19.88p 244739
11/11/2019 17.50p 20.00p 17.50p 19.75p 292153
08/11/2019 17.25p 18.00p 16.75p 17.65p 118084
07/11/2019 17.25p 17.93p 16.60p 17.25p 140812
06/11/2019 17.50p 17.50p 16.55p 17.25p 109782
05/11/2019 17.00p 18.00p 16.55p 17.00p 46332
04/11/2019 16.50p 18.00p 16.50p 17.00p 69253
01/11/2019 16.00p 17.00p 16.00p 16.00p 52156
31/10/2019 15.50p 16.00p 15.50p 16.00p 44003
30/10/2019 15.50p 16.00p 15.30p 15.50p 112911
29/10/2019 15.50p 16.50p 15.02p 15.50p 51186
28/10/2019 15.50p 15.70p 15.00p 15.50p 35808
25/10/2019 15.50p 16.50p 15.10p 15.50p 30884
24/10/2019 15.50p 16.00p 15.00p 15.50p 14576
23/10/2019 15.50p 15.50p 15.50p 15.50p 0
22/10/2019 15.50p 15.90p 15.01p 15.50p 9535
21/10/2019 15.50p 15.70p 15.01p 15.50p 42824
18/10/2019 15.50p 16.00p 15.25p 15.50p 47821
17/10/2019 15.50p 15.69p 15.00p 15.50p 33100
16/10/2019 15.50p 15.70p 15.10p 15.50p 42080
15/10/2019 15.50p 16.00p 15.50p 15.50p 9321
14/10/2019 15.50p 15.80p 15.10p 15.50p 112379
11/10/2019 15.50p 15.80p 15.10p 15.50p 16729
10/10/2019 15.50p 15.50p 15.50p 15.50p 0
09/10/2019 15.50p 15.50p 15.00p 15.50p 5000
08/10/2019 15.50p 15.90p 15.01p 15.50p 75052
07/10/2019 15.75p 16.05p 15.50p 15.50p 33423
04/10/2019 15.75p 16.10p 15.29p 15.75p 44338
03/10/2019 16.00p 16.30p 15.29p 15.75p 32805
02/10/2019 16.00p 16.00p 15.51p 16.00p 28503
01/10/2019 16.00p 16.30p 15.65p 16.00p 84079
30/09/2019 16.00p 16.30p 15.65p 16.00p 56723
27/09/2019 16.00p 16.10p 16.00p 16.00p 5116
26/09/2019 16.25p 16.25p 15.50p 16.00p 25841
25/09/2019 16.25p 16.50p 16.00p 16.25p 24938
24/09/2019 16.50p 16.50p 16.01p 16.25p 56973
23/09/2019 16.50p 17.00p 16.50p 16.50p 69500
20/09/2019 16.50p 16.80p 16.20p 16.50p 98891
19/09/2019 17.25p 17.29p 16.20p 16.50p 328516
18/09/2019 17.25p 17.50p 17.02p 17.25p 73100
17/09/2019 17.25p 17.50p 17.02p 17.25p 51066
16/09/2019 17.25p 17.25p 17.06p 17.25p 2000
13/09/2019 17.25p 17.42p 17.25p 17.25p 35085
12/09/2019 17.25p 17.25p 17.25p 17.25p 0
11/09/2019 17.25p 17.25p 17.06p 17.25p 14526
10/09/2019 17.25p 17.50p 17.00p 17.25p 200792
09/09/2019 17.25p 17.42p 17.00p 17.25p 81439
06/09/2019 17.25p 17.50p 17.10p 17.25p 28633
05/09/2019 17.25p 18.04p 17.10p 17.25p 169593
04/09/2019 18.00p 18.50p 17.05p 18.00p 102047
03/09/2019 18.00p 19.05p 17.10p 18.25p 111539
02/09/2019 18.00p 18.90p 17.05p 18.00p 17907
30/08/2019 18.00p 19.00p 17.60p 19.00p 200803
29/08/2019 18.00p 18.70p 18.00p 18.00p 50000
28/08/2019 18.00p 19.00p 17.60p 18.00p 605259
27/08/2019 18.00p 19.00p 17.60p 18.00p 213221
23/08/2019 18.00p 19.00p 17.50p 18.00p 134138
22/08/2019 18.00p 19.00p 17.06p 18.00p 310790
21/08/2019 18.00p 18.40p 17.06p 18.00p 16616
20/08/2019 18.00p 18.50p 18.00p 18.00p 54994
19/08/2019 18.00p 19.00p 17.06p 18.00p 22711
16/08/2019 18.00p 18.70p 18.00p 18.00p 7687
15/08/2019 19.00p 19.10p 17.39p 18.00p 105915
14/08/2019 18.50p 19.40p 18.13p 19.00p 215738
13/08/2019 19.50p 19.50p 19.35p 19.50p 5000
12/08/2019 20.50p 20.50p 19.50p 19.50p 35000
09/08/2019 20.50p 20.99p 20.40p 20.50p 20922
08/08/2019 20.00p 21.00p 20.00p 20.50p 123161
07/08/2019 20.00p 20.10p 19.50p 19.50p 52299
06/08/2019 20.00p 20.90p 19.19p 20.00p 54933
05/08/2019 21.00p 21.00p 19.19p 20.00p 49164
02/08/2019 21.50p 21.50p 19.45p 20.00p 145869
01/08/2019 21.50p 21.75p 21.00p 21.50p 28429
31/07/2019 22.00p 22.00p 21.00p 21.50p 14529
30/07/2019 22.25p 22.25p 21.03p 21.50p 92943
29/07/2019 22.50p 22.50p 21.50p 22.25p 6833
26/07/2019 22.25p 22.75p 21.50p 22.25p 41163
25/07/2019 22.25p 22.35p 22.00p 22.25p 18340
24/07/2019 23.50p 24.10p 22.25p 22.25p 62346
23/07/2019 23.50p 24.00p 23.00p 24.00p 49021
22/07/2019 23.50p 24.00p 23.11p 23.50p 70197
19/07/2019 25.00p 25.00p 23.00p 23.50p 213924
18/07/2019 26.00p 26.00p 24.00p 25.00p 161170
17/07/2019 26.00p 26.75p 25.60p 26.00p 213599
16/07/2019 24.00p 27.80p 24.00p 26.50p 1207054
15/07/2019 22.50p 23.00p 22.13p 22.50p 79724
12/07/2019 20.75p 22.99p 20.75p 22.50p 305740
11/07/2019 19.50p 21.20p 19.50p 20.25p 244583
10/07/2019 19.50p 20.50p 19.20p 19.50p 71342
09/07/2019 19.50p 20.30p 19.30p 19.50p 82604
08/07/2019 19.50p 20.33p 19.14p 19.50p 31851
05/07/2019 19.50p 20.50p 18.90p 19.50p 37193
04/07/2019 19.75p 20.40p 18.80p 19.50p 22696
03/07/2019 19.75p 20.00p 19.28p 19.75p 88236
02/07/2019 19.75p 20.30p 18.80p 19.75p 32184
01/07/2019 18.75p 20.38p 18.63p 19.75p 66199
28/06/2019 19.50p 20.00p 18.75p 18.75p 149337
27/06/2019 20.00p 20.45p 19.25p 19.50p 34455
26/06/2019 20.25p 20.50p 19.25p 19.25p 98050
25/06/2019 20.75p 21.00p 20.00p 20.25p 210584
24/06/2019 21.50p 21.50p 20.00p 20.75p 130945
21/06/2019 21.50p 21.99p 21.50p 21.50p 11581
20/06/2019 22.00p 22.40p 21.00p 21.50p 74604
19/06/2019 22.00p 22.55p 21.15p 22.00p 130328
18/06/2019 22.75p 22.88p 21.00p 22.00p 117129
17/06/2019 20.75p 24.00p 20.03p 22.75p 437505
14/06/2019 20.25p 20.70p 19.87p 20.25p 73255
13/06/2019 20.25p 20.80p 19.85p 20.25p 107978
12/06/2019 20.25p 20.80p 20.00p 20.25p 50024
11/06/2019 20.25p 20.25p 19.75p 20.25p 3189
10/06/2019 20.00p 21.00p 19.20p 20.25p 162038
07/06/2019 20.50p 20.50p 20.45p 20.50p 15389
06/06/2019 20.50p 20.50p 20.45p 20.50p 52266
05/06/2019 20.50p 20.50p 20.45p 20.50p 15286
04/06/2019 20.50p 20.50p 20.03p 20.50p 83919
03/06/2019 21.50p 21.50p 20.00p 21.00p 147575
31/05/2019 21.50p 22.10p 20.50p 21.50p 16101
30/05/2019 21.50p 22.15p 20.00p 20.00p 47776
29/05/2019 21.50p 22.25p 20.50p 21.50p 80464

*Close Price adjusted for both dividends and splits