European Metals Holding Limited (DI)
(EMH)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
17/01/2025
|
7.50p
|
7.68p
|
6.90p
|
7.50p
|
72,140
|
|
16/01/2025
|
8.25p
|
8.50p
|
7.00p
|
8.25p
|
421,671
|
|
15/01/2025
|
8.25p
|
8.65p
|
8.00p
|
8.25p
|
427,984
|
|
14/01/2025
|
8.25p
|
8.25p
|
8.06p
|
8.25p
|
26,909
|
|
13/01/2025
|
8.25p
|
8.50p
|
8.03p
|
8.25p
|
156,702
|
|
10/01/2025
|
8.25p
|
8.48p
|
8.06p
|
8.25p
|
118,561
|
|
09/01/2025
|
8.25p
|
8.50p
|
8.20p
|
8.25p
|
28,734
|
|
08/01/2025
|
8.00p
|
8.50p
|
8.00p
|
8.38p
|
280,748
|
|
07/01/2025
|
7.25p
|
8.10p
|
7.00p
|
8.10p
|
660,557
|
|
06/01/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
249,447
|
|
03/01/2025
|
7.25p
|
7.33p
|
7.12p
|
7.25p
|
97,945
|
|
02/01/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
74,374
|
|
01/01/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
5,840
|
|
31/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
5,840
|
|
30/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
79,136
|
|
27/12/2024
|
7.25p
|
7.32p
|
7.00p
|
7.25p
|
14,673
|
|
26/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
4,481
|
|
25/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
4,481
|
|
24/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
4,481
|
|
23/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
293,106
|
|
20/12/2024
|
7.50p
|
8.00p
|
7.00p
|
7.25p
|
546,713
|
|
19/12/2024
|
6.75p
|
7.00p
|
6.50p
|
7.00p
|
291,510
|
|
18/12/2024
|
7.00p
|
7.50p
|
6.50p
|
6.75p
|
353,580
|
|
17/12/2024
|
7.00p
|
7.50p
|
6.50p
|
7.00p
|
262,167
|
|
16/12/2024
|
6.75p
|
7.00p
|
6.73p
|
7.00p
|
257,503
|
|
13/12/2024
|
7.25p
|
7.50p
|
6.67p
|
6.75p
|
213,945
|
|
12/12/2024
|
7.25p
|
7.25p
|
7.09p
|
7.25p
|
13,205
|
|
11/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
213,663
|
|
10/12/2024
|
7.25p
|
7.50p
|
7.09p
|
7.25p
|
38,467
|
|
09/12/2024
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
185,995
|
|
06/12/2024
|
7.25p
|
7.50p
|
7.06p
|
7.25p
|
82,840
|
|
05/12/2024
|
7.25p
|
7.60p
|
7.00p
|
7.25p
|
378,919
|
|
04/12/2024
|
7.38p
|
7.75p
|
7.00p
|
7.25p
|
201,774
|
|
03/12/2024
|
7.63p
|
8.00p
|
7.10p
|
7.38p
|
107,050
|
|
02/12/2024
|
7.83p
|
8.40p
|
7.25p
|
7.63p
|
83,796
|
|
29/11/2024
|
7.83p
|
7.88p
|
7.26p
|
7.83p
|
36,298
|
|
28/11/2024
|
7.83p
|
7.88p
|
7.31p
|
7.83p
|
17,160
|
|
27/11/2024
|
7.83p
|
7.88p
|
7.26p
|
7.50p
|
44,796
|
|
26/11/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
64,572
|
|
25/11/2024
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
49,374
|
|
22/11/2024
|
7.75p
|
8.00p
|
7.00p
|
7.90p
|
126,957
|
|
21/11/2024
|
7.75p
|
8.00p
|
7.53p
|
7.90p
|
79,730
|
|
20/11/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
36,512
|
|
19/11/2024
|
7.75p
|
7.75p
|
7.50p
|
7.75p
|
10,500
|
|
18/11/2024
|
7.75p
|
7.77p
|
7.50p
|
7.75p
|
113,668
|
|
15/11/2024
|
7.75p
|
7.80p
|
7.53p
|
7.75p
|
16,389
|
|
14/11/2024
|
7.75p
|
7.82p
|
7.53p
|
7.75p
|
48,393
|
|
13/11/2024
|
7.95p
|
8.00p
|
7.50p
|
7.95p
|
65,006
|
|
12/11/2024
|
7.95p
|
8.40p
|
7.50p
|
7.95p
|
50,646
|
|
11/11/2024
|
7.95p
|
8.19p
|
7.50p
|
7.95p
|
71,752
|
|
08/11/2024
|
7.95p
|
8.19p
|
7.55p
|
7.95p
|
136,196
|
|
07/11/2024
|
7.95p
|
8.20p
|
7.50p
|
7.95p
|
16,263
|
|
06/11/2024
|
7.75p
|
8.20p
|
7.50p
|
7.95p
|
359,636
|
|
05/11/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
342,501
|
|
04/11/2024
|
8.25p
|
8.50p
|
7.61p
|
7.75p
|
475,680
|
|
01/11/2024
|
8.25p
|
8.50p
|
8.03p
|
8.25p
|
112,797
|
|
31/10/2024
|
8.50p
|
9.00p
|
8.00p
|
8.25p
|
152,212
|
|
30/10/2024
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
519,140
|
|
29/10/2024
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
72,302
|
|
28/10/2024
|
8.50p
|
9.00p
|
8.00p
|
9.00p
|
79,540
|
|
25/10/2024
|
9.00p
|
9.00p
|
8.00p
|
8.50p
|
364,117
|
|
24/10/2024
|
9.75p
|
10.00p
|
8.63p
|
9.00p
|
348,126
|
|
23/10/2024
|
9.75p
|
10.00p
|
9.40p
|
9.75p
|
22,298
|
|
22/10/2024
|
9.75p
|
10.00p
|
9.53p
|
9.75p
|
92,995
|
|
21/10/2024
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
284,879
|
|
18/10/2024
|
9.75p
|
10.34p
|
9.50p
|
9.60p
|
347,247
|
|
17/10/2024
|
9.75p
|
10.00p
|
9.50p
|
9.75p
|
193,122
|
|
16/10/2024
|
8.75p
|
10.50p
|
8.75p
|
9.75p
|
870,044
|
|
15/10/2024
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
315,515
|
|
14/10/2024
|
8.25p
|
9.00p
|
8.00p
|
8.50p
|
286,485
|
|
11/10/2024
|
8.25p
|
9.00p
|
8.00p
|
8.25p
|
277,114
|
|
10/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.00p
|
33,216
|
|
09/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
78,392
|
|
08/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
63,874
|
|
07/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
120,530
|
|
04/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
142,435
|
|
03/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
55,735
|
|
02/10/2024
|
8.25p
|
8.50p
|
8.05p
|
8.25p
|
93,772
|
|
01/10/2024
|
8.25p
|
8.50p
|
8.00p
|
8.10p
|
76,357
|
|
30/09/2024
|
7.75p
|
8.50p
|
7.75p
|
8.25p
|
363,178
|
|
27/09/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
86,754
|
|
26/09/2024
|
7.75p
|
8.00p
|
7.56p
|
7.75p
|
103,856
|
|
25/09/2024
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
103,280
|
|
24/09/2024
|
7.50p
|
8.00p
|
7.45p
|
7.75p
|
195,088
|
|
23/09/2024
|
7.75p
|
8.00p
|
7.00p
|
7.25p
|
368,646
|
|
20/09/2024
|
8.00p
|
8.50p
|
7.50p
|
7.75p
|
187,903
|
|
19/09/2024
|
8.00p
|
8.50p
|
7.56p
|
7.70p
|
137,853
|
|
18/09/2024
|
8.75p
|
9.00p
|
7.56p
|
7.70p
|
385,097
|
|
17/09/2024
|
9.25p
|
9.50p
|
8.51p
|
8.70p
|
217,409
|
|
16/09/2024
|
9.25p
|
9.45p
|
9.03p
|
9.25p
|
48,354
|
|
13/09/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
44,993
|
|
12/09/2024
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
58,984
|
|
11/09/2024
|
9.50p
|
9.50p
|
9.00p
|
9.00p
|
216,685
|
|
10/09/2024
|
9.25p
|
10.00p
|
9.00p
|
9.00p
|
452,304
|
|
09/09/2024
|
9.50p
|
10.00p
|
9.00p
|
9.30p
|
218,234
|
|
06/09/2024
|
10.25p
|
10.50p
|
9.00p
|
9.50p
|
400,282
|
|
05/09/2024
|
10.25p
|
10.38p
|
10.00p
|
10.25p
|
38,772
|
|
04/09/2024
|
10.25p
|
10.40p
|
10.00p
|
10.25p
|
29,750
|
|
03/09/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
157,863
|
|
02/09/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
17,084
|
|
30/08/2024
|
10.25p
|
10.50p
|
10.00p
|
10.25p
|
250,224
|
|
29/08/2024
|
10.75p
|
11.00p
|
10.00p
|
10.40p
|
180,485
|
|
28/08/2024
|
10.75p
|
11.00p
|
10.40p
|
10.40p
|
184,243
|
|
27/08/2024
|
10.75p
|
11.00p
|
10.50p
|
10.75p
|
61,131
|
|
26/08/2024
|
11.25p
|
11.25p
|
10.50p
|
10.75p
|
264,423
|
|
23/08/2024
|
11.25p
|
11.25p
|
10.50p
|
10.75p
|
264,423
|
|
22/08/2024
|
11.25p
|
11.25p
|
10.50p
|
10.75p
|
264,423
|
|
21/08/2024
|
11.25p
|
12.00p
|
10.55p
|
11.25p
|
15,356
|
|
20/08/2024
|
11.25p
|
12.00p
|
10.50p
|
11.25p
|
39,366
|
|
19/08/2024
|
10.50p
|
11.10p
|
10.50p
|
10.90p
|
94,178
|
|
16/08/2024
|
10.75p
|
11.00p
|
10.49p
|
10.90p
|
641,557
|
|
15/08/2024
|
12.00p
|
12.50p
|
10.55p
|
10.75p
|
185,648
|
|
14/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
30,663
|
|
13/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
115,410
|
|
12/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.20p
|
149,613
|
|
09/08/2024
|
12.00p
|
12.38p
|
11.50p
|
12.00p
|
18,841
|
|
08/08/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
35,196
|
|
07/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
177,335
|
|
06/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.00p
|
20,974
|
|
05/08/2024
|
12.00p
|
12.50p
|
10.55p
|
12.00p
|
287,289
|
|
02/08/2024
|
12.50p
|
13.00p
|
12.00p
|
12.25p
|
126,406
|
|
01/08/2024
|
12.75p
|
12.75p
|
12.50p
|
12.75p
|
42,007
|
|
31/07/2024
|
13.25p
|
13.25p
|
12.55p
|
12.75p
|
117,853
|
|
30/07/2024
|
13.00p
|
13.50p
|
12.50p
|
13.00p
|
254,756
|
|
29/07/2024
|
13.75p
|
15.00p
|
12.50p
|
13.00p
|
469,965
|
|
26/07/2024
|
14.50p
|
15.00p
|
13.50p
|
14.50p
|
90,948
|
|
25/07/2024
|
14.50p
|
14.85p
|
14.00p
|
14.50p
|
30,414
|
|
24/07/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
11,856
|
|
23/07/2024
|
14.50p
|
15.00p
|
14.12p
|
14.50p
|
6,998
|
|
22/07/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
121,648
|
|
19/07/2024
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
113,512
|
|
18/07/2024
|
14.50p
|
14.90p
|
14.00p
|
14.50p
|
123,577
|