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
09/08/2018 19.00p 19.70p 18.37p 19.00p 56787
08/08/2018 19.50p 19.70p 18.20p 19.00p 118620
07/08/2018 19.50p 19.95p 19.00p 19.50p 170698
06/08/2018 21.00p 21.00p 19.00p 19.50p 177106
03/08/2018 21.00p 21.08p 20.00p 21.00p 49975
02/08/2018 21.00p 21.80p 20.11p 21.00p 62856
01/08/2018 21.00p 22.00p 20.10p 21.00p 41963
31/07/2018 21.00p 21.20p 20.50p 21.00p 14848
30/07/2018 20.00p 21.00p 20.00p 21.00p 73554
27/07/2018 20.00p 20.90p 19.85p 20.00p 19374
26/07/2018 20.00p 21.00p 19.68p 20.00p 20969
25/07/2018 20.00p 20.90p 19.60p 20.00p 37026
24/07/2018 21.00p 21.00p 19.60p 20.00p 215071
23/07/2018 21.50p 21.50p 20.10p 21.00p 81143
20/07/2018 21.75p 21.75p 20.90p 21.50p 129927
19/07/2018 21.75p 22.40p 21.75p 21.75p 27177
18/07/2018 22.25p 22.25p 21.00p 21.75p 18038
17/07/2018 23.00p 23.00p 21.36p 22.25p 86291
16/07/2018 21.50p 24.00p 21.25p 23.00p 302772
13/07/2018 22.50p 22.50p 21.00p 21.50p 43643
12/07/2018 22.75p 22.75p 22.00p 22.25p 55200
11/07/2018 23.00p 24.00p 22.50p 22.75p 193837
10/07/2018 22.75p 23.00p 22.00p 22.75p 233843
09/07/2018 22.75p 23.35p 22.15p 22.75p 151569
06/07/2018 23.50p 23.50p 22.00p 22.75p 329138
05/07/2018 22.00p 26.00p 21.30p 23.25p 821638
04/07/2018 19.00p 22.00p 19.00p 21.50p 704144
03/07/2018 17.00p 18.81p 17.00p 18.00p 480918
02/07/2018 17.00p 17.40p 16.00p 17.00p 45157
29/06/2018 17.00p 17.35p 16.05p 17.00p 38813
28/06/2018 17.00p 17.40p 16.10p 17.00p 114338
27/06/2018 17.50p 17.50p 16.00p 17.00p 205297
26/06/2018 18.50p 18.50p 17.00p 17.50p 258592
25/06/2018 18.50p 19.00p 18.00p 18.50p 24663
22/06/2018 19.00p 19.50p 18.00p 18.50p 96998
21/06/2018 19.50p 19.70p 19.20p 19.50p 30369
20/06/2018 19.50p 19.80p 19.00p 19.50p 171651
19/06/2018 19.50p 20.00p 19.20p 19.50p 60003
18/06/2018 19.75p 20.35p 19.30p 19.50p 85548
15/06/2018 20.25p 20.50p 19.25p 19.75p 152608
14/06/2018 20.50p 20.50p 20.00p 20.25p 142704
13/06/2018 20.50p 21.00p 20.10p 20.50p 95824
12/06/2018 22.50p 23.00p 20.50p 20.50p 320848
11/06/2018 23.00p 24.00p 22.00p 22.50p 268166
08/06/2018 23.00p 24.00p 22.00p 23.00p 94102
07/06/2018 23.00p 23.98p 22.60p 23.00p 68200
06/06/2018 23.00p 24.50p 22.30p 23.00p 491088
05/06/2018 21.50p 24.00p 21.50p 23.00p 192410
04/06/2018 21.00p 22.00p 21.00p 21.50p 118310
01/06/2018 21.00p 21.50p 20.65p 21.00p 18500
31/05/2018 20.75p 21.00p 20.02p 21.00p 30220
30/05/2018 21.50p 22.00p 20.75p 20.75p 23466
29/05/2018 22.00p 23.00p 21.50p 22.50p 153603
25/05/2018 21.00p 23.00p 21.00p 22.00p 54831
24/05/2018 21.00p 22.00p 20.50p 21.00p 106785
23/05/2018 20.50p 22.00p 20.15p 21.00p 143894
22/05/2018 19.00p 21.00p 18.39p 20.50p 169332
21/05/2018 19.50p 19.80p 18.35p 19.10p 142311
18/05/2018 19.50p 19.85p 19.50p 19.50p 24209
17/05/2018 20.50p 20.83p 19.00p 19.50p 478441
16/05/2018 21.00p 21.00p 20.00p 20.50p 68321
15/05/2018 21.00p 21.80p 20.20p 21.00p 92381
14/05/2018 21.00p 21.84p 20.80p 21.00p 45399
11/05/2018 21.00p 21.90p 20.62p 21.00p 38128
10/05/2018 21.00p 21.60p 20.20p 21.00p 121778
09/05/2018 21.25p 21.60p 20.50p 21.25p 122764
08/05/2018 21.25p 21.85p 20.55p 21.25p 99366
04/05/2018 21.25p 21.60p 20.51p 21.25p 67590
03/05/2018 21.25p 21.48p 20.50p 21.25p 115661
02/05/2018 21.25p 21.75p 20.38p 21.25p 467015
01/05/2018 22.00p 22.00p 20.50p 21.00p 137825
30/04/2018 22.00p 22.50p 21.00p 22.00p 15751
27/04/2018 23.00p 23.75p 22.00p 22.00p 172147
26/04/2018 24.00p 24.00p 23.00p 24.00p 82804
25/04/2018 24.00p 25.00p 23.40p 24.00p 29987
24/04/2018 24.00p 24.00p 23.25p 24.00p 59215
23/04/2018 23.50p 24.50p 23.00p 24.00p 137210
20/04/2018 23.25p 24.00p 22.30p 23.50p 246330
19/04/2018 22.90p 23.70p 22.65p 23.25p 93911
18/04/2018 23.75p 23.80p 21.80p 22.50p 249629
17/04/2018 25.00p 25.75p 23.50p 24.25p 411691
16/04/2018 23.00p 27.00p 23.00p 25.00p 1073569
13/04/2018 21.00p 21.75p 20.25p 21.25p 405232
12/04/2018 19.75p 21.34p 19.10p 20.75p 277778
11/04/2018 20.00p 20.30p 19.00p 19.75p 310797
10/04/2018 20.00p 20.50p 19.50p 20.00p 184725
09/04/2018 20.00p 20.25p 19.50p 20.00p 251011
06/04/2018 20.00p 20.40p 19.50p 20.00p 379350
05/04/2018 19.75p 20.00p 19.65p 20.00p 181802
04/04/2018 22.50p 22.50p 19.55p 19.75p 569683
03/04/2018 22.50p 23.40p 21.53p 22.50p 231743
29/03/2018 21.00p 23.40p 21.00p 22.50p 211737
28/03/2018 19.25p 20.95p 18.25p 20.50p 450185
27/03/2018 19.50p 19.50p 17.39p 17.50p 293655
26/03/2018 19.50p 20.00p 19.00p 19.50p 52780
23/03/2018 19.50p 20.00p 19.13p 19.50p 75984
22/03/2018 20.50p 20.95p 19.00p 19.50p 340741
21/03/2018 21.50p 21.50p 20.00p 20.50p 182467
20/03/2018 21.50p 21.65p 21.15p 21.50p 112313
19/03/2018 22.50p 22.50p 21.00p 21.50p 172613
16/03/2018 24.25p 24.25p 22.40p 22.75p 107886
15/03/2018 23.50p 24.70p 23.50p 24.25p 58430
14/03/2018 25.50p 25.80p 23.35p 23.50p 155874
13/03/2018 22.75p 27.00p 22.75p 25.50p 641918
12/03/2018 22.25p 23.17p 22.00p 22.75p 128215
09/03/2018 21.25p 22.40p 21.00p 22.25p 225966
08/03/2018 21.75p 22.40p 21.00p 21.25p 133195
07/03/2018 23.50p 24.00p 21.38p 21.75p 298711
06/03/2018 25.30p 26.00p 23.00p 23.50p 325331
05/03/2018 21.25p 25.82p 21.25p 24.80p 452314
02/03/2018 27.50p 27.50p 21.00p 21.50p 1488420
01/03/2018 28.25p 28.25p 27.00p 27.50p 24201
28/02/2018 28.25p 28.30p 27.10p 28.25p 106734
27/02/2018 28.25p 29.00p 27.50p 28.25p 110528
26/02/2018 28.25p 28.40p 27.70p 28.25p 13469
23/02/2018 28.25p 28.50p 27.63p 28.25p 77971
22/02/2018 28.25p 28.55p 27.63p 28.25p 15704
21/02/2018 28.25p 28.60p 27.65p 28.25p 43832
20/02/2018 28.00p 28.80p 27.00p 28.25p 133520
19/02/2018 28.50p 28.75p 27.30p 28.00p 114083
16/02/2018 27.25p 28.85p 26.50p 28.50p 270679
15/02/2018 27.25p 27.25p 26.52p 27.25p 68417
14/02/2018 27.25p 27.25p 26.50p 27.25p 129677
13/02/2018 26.75p 28.00p 26.50p 27.25p 85432
12/02/2018 25.50p 27.50p 24.45p 27.50p 276522
09/02/2018 27.50p 28.00p 26.52p 27.25p 31849
08/02/2018 27.00p 29.00p 27.00p 27.50p 220473
07/02/2018 26.25p 27.00p 25.50p 26.00p 193817
06/02/2018 27.50p 27.50p 24.00p 24.50p 796984
05/02/2018 31.00p 31.00p 27.00p 28.25p 652517
02/02/2018 32.25p 33.00p 31.50p 32.25p 132628
01/02/2018 31.00p 33.00p 31.00p 32.25p 349817
31/01/2018 36.25p 37.74p 29.40p 31.00p 1497240
30/01/2018 38.25p 38.50p 35.50p 36.25p 197106
29/01/2018 39.50p 40.90p 38.00p 39.70p 214214
26/01/2018 37.50p 41.00p 37.00p 39.50p 318805
25/01/2018 35.25p 38.00p 34.45p 37.00p 265486
24/01/2018 32.75p 35.99p 32.60p 35.25p 365613
23/01/2018 34.00p 34.00p 32.50p 32.75p 148058
22/01/2018 35.50p 35.93p 33.30p 34.00p 175802
19/01/2018 36.00p 36.40p 35.00p 35.50p 109900
18/01/2018 36.00p 36.45p 35.15p 36.00p 85024
17/01/2018 36.50p 37.00p 35.12p 36.00p 104955
16/01/2018 37.00p 38.00p 36.25p 38.00p 117777
15/01/2018 37.00p 38.00p 36.55p 37.00p 250050
12/01/2018 37.00p 37.13p 36.60p 37.00p 196934
11/01/2018 37.00p 37.30p 36.88p 37.00p 53719
10/01/2018 37.00p 38.00p 36.50p 37.00p 98332
09/01/2018 37.00p 38.00p 36.00p 37.00p 37402
08/01/2018 38.00p 39.00p 36.00p 37.00p 174061
05/01/2018 38.00p 38.30p 37.00p 38.00p 102267
04/01/2018 37.75p 38.50p 36.65p 38.00p 171111
03/01/2018 36.50p 39.00p 36.00p 37.75p 198699
02/01/2018 36.75p 37.20p 36.30p 36.50p 86929
29/12/2017 37.50p 37.80p 36.75p 36.75p 31924
28/12/2017 37.50p 38.00p 37.00p 37.50p 146901
27/12/2017 37.00p 37.98p 36.55p 37.00p 89991
22/12/2017 37.25p 37.75p 36.32p 37.00p 47104
21/12/2017 36.50p 38.00p 36.50p 38.00p 371052
20/12/2017 36.50p 36.70p 36.05p 36.25p 109564
19/12/2017 37.00p 37.40p 36.05p 36.50p 142952
18/12/2017 37.50p 37.75p 36.20p 36.50p 20077
15/12/2017 36.25p 37.00p 36.11p 37.00p 217842
14/12/2017 37.50p 38.25p 36.00p 36.25p 184995
13/12/2017 37.50p 37.70p 37.00p 37.50p 86219
12/12/2017 39.00p 39.00p 37.00p 37.50p 326764
11/12/2017 38.50p 40.89p 38.00p 39.00p 306198
08/12/2017 39.00p 39.50p 38.02p 38.50p 29536
07/12/2017 39.00p 40.00p 38.00p 39.00p 23814
06/12/2017 38.00p 40.90p 37.50p 39.00p 308628
05/12/2017 38.50p 39.04p 37.00p 38.00p 215707
04/12/2017 40.00p 40.25p 38.00p 38.75p 317748
01/12/2017 38.00p 42.45p 38.00p 41.00p 367452
30/11/2017 39.00p 39.60p 36.13p 38.00p 240364
29/11/2017 42.50p 44.00p 38.00p 40.00p 470359
28/11/2017 44.00p 46.85p 42.00p 42.50p 205052
27/11/2017 44.00p 45.00p 41.00p 43.00p 301727
24/11/2017 44.50p 44.50p 41.00p 44.00p 219748
23/11/2017 41.50p 45.00p 41.50p 44.25p 247008
22/11/2017 38.00p 43.88p 37.50p 41.50p 359723
21/11/2017 39.00p 39.00p 36.00p 37.00p 341295
20/11/2017 40.50p 42.00p 37.00p 39.00p 132208
17/11/2017 40.50p 42.00p 38.20p 40.50p 169164
16/11/2017 40.50p 42.00p 39.15p 40.50p 49162
15/11/2017 41.50p 41.75p 39.10p 40.50p 48584
14/11/2017 44.00p 44.00p 40.00p 41.50p 227821
13/11/2017 44.00p 44.00p 42.00p 44.00p 95787
10/11/2017 43.00p 43.30p 42.00p 42.75p 141937
09/11/2017 43.00p 43.60p 42.20p 43.00p 91175
08/11/2017 43.00p 43.70p 42.65p 43.00p 121132
07/11/2017 42.50p 44.18p 42.00p 43.00p 152239
06/11/2017 43.00p 45.00p 41.00p 42.00p 530597
03/11/2017 45.00p 45.80p 41.25p 43.00p 248199
02/11/2017 42.50p 46.30p 41.50p 44.00p 761445
01/11/2017 38.37p 39.95p 38.37p 39.00p 162774
31/10/2017 39.00p 39.94p 38.00p 38.37p 888415
30/10/2017 41.00p 41.25p 38.00p 41.25p 196680
27/10/2017 41.50p 41.85p 40.13p 41.50p 433984
26/10/2017 42.50p 42.75p 42.00p 42.00p 55156
25/10/2017 42.00p 43.00p 41.10p 42.50p 239997

*Close Price adjusted for both dividends and splits