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
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
28/05/2019 21.50p 22.35p 20.50p 21.50p 6764
24/05/2019 22.00p 22.43p 20.50p 21.50p 40388
23/05/2019 23.00p 23.30p 21.00p 22.00p 158639
22/05/2019 23.00p 23.40p 22.06p 23.00p 83528
21/05/2019 21.00p 24.00p 21.00p 23.00p 208411
20/05/2019 21.00p 22.00p 20.77p 21.00p 76752
17/05/2019 21.00p 21.50p 20.69p 21.00p 14532
16/05/2019 21.00p 21.00p 20.50p 20.50p 18838
15/05/2019 20.00p 21.99p 20.00p 21.00p 10444
14/05/2019 20.00p 21.00p 19.66p 20.00p 73377
13/05/2019 20.00p 21.00p 19.06p 20.00p 34570
10/05/2019 20.50p 21.90p 20.50p 20.50p 6840
09/05/2019 20.50p 21.90p 20.50p 20.50p 26924
08/05/2019 20.50p 21.99p 20.50p 20.50p 11633
07/05/2019 20.50p 22.00p 20.50p 20.50p 67275
03/05/2019 20.50p 22.00p 20.50p 20.50p 13281
02/05/2019 20.50p 22.00p 20.36p 20.50p 147486
01/05/2019 20.50p 21.40p 20.36p 20.50p 36306
30/04/2019 20.50p 21.50p 19.50p 20.50p 97446
29/04/2019 21.00p 21.70p 20.00p 21.00p 126552
26/04/2019 21.25p 21.99p 20.06p 21.00p 38469
25/04/2019 21.25p 21.99p 21.25p 21.25p 27270
24/04/2019 19.50p 22.00p 19.50p 21.25p 208746
23/04/2019 19.50p 20.00p 19.32p 19.50p 130252
18/04/2019 19.50p 19.70p 18.00p 19.50p 1119257
17/04/2019 19.75p 19.75p 19.00p 19.50p 80187
16/04/2019 19.75p 20.50p 19.00p 19.75p 327183
15/04/2019 19.75p 20.50p 18.50p 19.75p 430009
12/04/2019 20.00p 20.10p 19.00p 19.25p 41127
11/04/2019 20.50p 20.97p 19.30p 20.00p 313283
10/04/2019 19.75p 20.94p 19.55p 20.00p 128637
09/04/2019 19.25p 20.23p 18.50p 19.75p 183171
08/04/2019 18.50p 19.72p 18.00p 19.25p 520624
05/04/2019 17.75p 18.20p 17.75p 17.75p 41956
04/04/2019 17.75p 18.20p 17.75p 17.75p 18343
03/04/2019 17.75p 18.00p 17.25p 17.75p 35954
02/04/2019 17.50p 19.00p 17.25p 17.45p 206736
01/04/2019 17.00p 17.85p 16.45p 17.00p 53634
29/03/2019 17.00p 17.40p 16.40p 17.00p 25484
28/03/2019 17.00p 17.50p 16.80p 17.00p 46003
27/03/2019 17.25p 18.00p 16.00p 16.00p 207550
26/03/2019 17.00p 18.00p 16.25p 18.00p 202554
25/03/2019 17.00p 17.90p 16.15p 17.90p 492526
22/03/2019 17.00p 17.45p 16.06p 17.45p 26198
21/03/2019 16.50p 17.25p 15.00p 17.00p 68357
20/03/2019 17.50p 17.50p 17.03p 17.50p 13920
19/03/2019 17.50p 17.50p 17.00p 17.50p 15000
18/03/2019 17.50p 17.75p 17.00p 17.50p 183482
15/03/2019 17.50p 18.00p 17.00p 17.50p 82501
14/03/2019 17.50p 17.50p 17.00p 17.50p 121262
13/03/2019 17.50p 17.90p 17.00p 17.50p 132132
12/03/2019 17.50p 17.50p 17.00p 17.50p 30106
11/03/2019 17.50p 17.50p 17.00p 17.50p 64978
08/03/2019 17.50p 17.50p 17.03p 17.50p 10113
07/03/2019 17.50p 17.50p 17.00p 17.50p 28680
06/03/2019 17.50p 17.50p 17.00p 17.50p 84267
05/03/2019 17.50p 18.00p 17.06p 17.50p 37292
04/03/2019 17.50p 17.50p 17.00p 17.50p 59415
01/03/2019 17.50p 17.50p 17.06p 17.50p 57637
28/02/2019 18.25p 18.25p 17.50p 17.50p 24358
27/02/2019 18.25p 18.40p 17.82p 18.25p 13995
26/02/2019 18.50p 18.50p 18.00p 18.25p 29187
25/02/2019 18.25p 19.00p 18.10p 18.50p 63272
22/02/2019 18.25p 19.00p 17.63p 18.25p 74439
21/02/2019 17.50p 18.50p 17.03p 18.25p 96730
20/02/2019 16.75p 18.00p 16.75p 17.50p 110468
19/02/2019 16.25p 17.50p 16.00p 16.75p 530630
18/02/2019 17.50p 17.50p 15.75p 16.25p 104033
15/02/2019 17.50p 17.50p 17.00p 17.50p 42677
14/02/2019 17.50p 17.50p 17.03p 17.50p 6500
13/02/2019 18.00p 18.00p 17.31p 17.50p 42259
12/02/2019 18.00p 18.00p 17.50p 18.00p 112271
11/02/2019 18.00p 18.00p 17.80p 18.00p 35541
08/02/2019 18.00p 18.00p 17.75p 18.00p 29685
07/02/2019 18.00p 18.18p 17.82p 18.00p 110722
06/02/2019 18.00p 18.10p 17.80p 18.00p 13322
05/02/2019 18.00p 18.50p 17.75p 18.00p 48915
04/02/2019 18.00p 18.20p 18.00p 18.00p 14487
01/02/2019 18.00p 18.25p 17.55p 18.00p 53956
31/01/2019 17.75p 18.35p 17.75p 18.00p 32555
30/01/2019 17.50p 18.00p 17.30p 17.50p 72749
29/01/2019 18.25p 18.25p 17.00p 17.00p 117497
28/01/2019 18.25p 18.50p 18.25p 18.25p 55453
25/01/2019 17.50p 17.85p 17.22p 17.50p 78034
24/01/2019 17.50p 17.90p 17.00p 17.50p 192836
23/01/2019 17.75p 17.87p 17.50p 17.50p 59695
22/01/2019 18.50p 18.80p 17.65p 17.75p 128961
21/01/2019 19.25p 19.25p 17.27p 18.25p 560440
18/01/2019 18.50p 20.60p 18.30p 19.25p 453823
17/01/2019 21.75p 21.75p 18.00p 18.50p 535625
16/01/2019 16.00p 25.75p 15.95p 20.00p 3279997
15/01/2019 16.00p 16.00p 15.95p 16.00p 9214
14/01/2019 16.00p 16.00p 15.90p 16.00p 25593
11/01/2019 16.00p 16.25p 15.88p 16.00p 77338
10/01/2019 16.00p 16.20p 15.83p 16.00p 74644
09/01/2019 16.00p 16.00p 15.80p 16.00p 44852
08/01/2019 16.00p 16.25p 15.00p 16.00p 102923
07/01/2019 16.00p 16.50p 15.80p 16.00p 83422
04/01/2019 16.00p 16.50p 15.50p 16.00p 73672
03/01/2019 16.00p 16.00p 15.05p 16.00p 19219
02/01/2019 16.00p 16.90p 15.15p 16.00p 23028
31/12/2018 16.00p 16.00p 15.55p 16.00p 19253
28/12/2018 15.50p 17.00p 15.00p 16.00p 55600
27/12/2018 16.75p 16.75p 15.00p 15.50p 144656
24/12/2018 16.75p 17.00p 16.08p 16.75p 104822
21/12/2018 19.00p 19.00p 15.25p 16.75p 659393
20/12/2018 19.00p 19.00p 18.00p 19.00p 14043
19/12/2018 19.00p 19.00p 18.00p 19.00p 4866
18/12/2018 19.00p 19.00p 18.00p 19.00p 43691
17/12/2018 19.00p 19.00p 18.00p 19.00p 3597
14/12/2018 19.00p 19.00p 18.50p 19.00p 50000
13/12/2018 19.00p 19.00p 18.00p 19.00p 29161
12/12/2018 19.00p 19.00p 19.00p 19.00p 3000
11/12/2018 19.00p 19.00p 18.40p 19.00p 19871
10/12/2018 19.00p 19.00p 18.40p 19.00p 4538
07/12/2018 19.00p 19.00p 18.00p 19.00p 42288
06/12/2018 19.00p 19.00p 18.05p 19.00p 42773

*Close Price adjusted for both dividends and splits