European Metals Holding Limited (DI)
(EMH)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
10/10/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
491,014
|
|
09/10/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
118,366
|
|
08/10/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
122,907
|
|
07/10/2025
|
10.50p
|
11.00p
|
10.01p
|
10.50p
|
25,566
|
|
06/10/2025
|
10.75p
|
11.50p
|
10.00p
|
10.50p
|
518,135
|
|
03/10/2025
|
11.00p
|
11.50p
|
10.00p
|
10.75p
|
291,960
|
|
02/10/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
83,777
|
|
01/10/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
415,637
|
|
30/09/2025
|
10.25p
|
11.50p
|
10.00p
|
11.50p
|
463,107
|
|
29/09/2025
|
10.00p
|
10.70p
|
9.50p
|
10.25p
|
421,789
|
|
26/09/2025
|
10.00p
|
10.49p
|
9.50p
|
10.00p
|
270,151
|
|
25/09/2025
|
10.00p
|
10.23p
|
9.50p
|
10.00p
|
77,631
|
|
24/09/2025
|
10.00p
|
10.50p
|
9.50p
|
10.00p
|
570,891
|
|
23/09/2025
|
9.00p
|
10.50p
|
8.50p
|
10.00p
|
1,050,014
|
|
22/09/2025
|
9.00p
|
9.25p
|
8.51p
|
9.00p
|
14,938
|
|
19/09/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
215,111
|
|
18/09/2025
|
9.00p
|
9.09p
|
8.51p
|
9.00p
|
119,103
|
|
17/09/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
291,457
|
|
16/09/2025
|
9.00p
|
9.50p
|
8.50p
|
9.25p
|
478,978
|
|
15/09/2025
|
8.75p
|
9.49p
|
8.50p
|
9.00p
|
309,132
|
|
12/09/2025
|
9.00p
|
9.50p
|
8.50p
|
8.75p
|
310,242
|
|
11/09/2025
|
8.75p
|
9.00p
|
8.50p
|
9.00p
|
110,798
|
|
10/09/2025
|
8.75p
|
8.85p
|
8.50p
|
8.75p
|
208,582
|
|
09/09/2025
|
8.75p
|
9.00p
|
8.50p
|
8.75p
|
15,774
|
|
08/09/2025
|
8.25p
|
8.85p
|
8.00p
|
8.75p
|
224,868
|
|
05/09/2025
|
8.25p
|
8.35p
|
8.25p
|
8.25p
|
10,000
|
|
04/09/2025
|
8.25p
|
8.50p
|
8.07p
|
8.25p
|
268,518
|
|
02/09/2025
|
8.50p
|
8.99p
|
8.50p
|
8.50p
|
57,224
|
|
01/09/2025
|
8.25p
|
9.10p
|
8.00p
|
8.50p
|
128,436
|
|
29/08/2025
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
263,884
|
|
28/08/2025
|
8.25p
|
9.00p
|
8.15p
|
9.00p
|
79,467
|
|
27/08/2025
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
73,097
|
|
26/08/2025
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
190,451
|
|
25/08/2025
|
8.25p
|
8.50p
|
8.13p
|
8.25p
|
84,252
|
|
22/08/2025
|
8.25p
|
8.50p
|
8.13p
|
8.25p
|
84,252
|
|
21/08/2025
|
8.25p
|
8.39p
|
8.25p
|
8.25p
|
217,746
|
|
20/08/2025
|
8.25p
|
8.40p
|
8.10p
|
8.25p
|
121,291
|
|
19/08/2025
|
8.25p
|
9.50p
|
8.25p
|
8.25p
|
391,126
|
|
18/08/2025
|
9.50p
|
9.50p
|
8.00p
|
8.25p
|
696,698
|
|
15/08/2025
|
9.75p
|
10.50p
|
9.00p
|
9.50p
|
221,615
|
|
14/08/2025
|
9.50p
|
10.50p
|
9.00p
|
9.75p
|
323,395
|
|
13/08/2025
|
10.50p
|
11.00p
|
9.30p
|
9.50p
|
248,507
|
|
12/08/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
72,802
|
|
11/08/2025
|
9.50p
|
11.00p
|
9.00p
|
10.50p
|
592,240
|
|
08/08/2025
|
9.50p
|
9.70p
|
9.00p
|
9.15p
|
226,948
|
|
07/08/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
92,792
|
|
06/08/2025
|
9.25p
|
10.00p
|
8.50p
|
9.00p
|
151,996
|
|
05/08/2025
|
9.25p
|
10.00p
|
8.50p
|
9.90p
|
282,524
|
|
04/08/2025
|
8.75p
|
9.00p
|
8.15p
|
8.75p
|
200,854
|
|
01/08/2025
|
8.50p
|
9.00p
|
8.10p
|
8.50p
|
35,227
|
|
31/07/2025
|
8.50p
|
8.70p
|
8.33p
|
8.50p
|
247
|
|
30/07/2025
|
8.50p
|
8.93p
|
8.00p
|
8.00p
|
80,162
|
|
29/07/2025
|
8.50p
|
9.00p
|
8.20p
|
8.50p
|
126,269
|
|
28/07/2025
|
7.75p
|
9.50p
|
7.50p
|
8.50p
|
752,534
|
|
25/07/2025
|
7.75p
|
8.00p
|
7.60p
|
7.75p
|
271,694
|
|
24/07/2025
|
7.75p
|
8.00p
|
7.60p
|
8.00p
|
82,055
|
|
23/07/2025
|
7.75p
|
7.93p
|
7.60p
|
7.75p
|
311,897
|
|
22/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
364,660
|
|
21/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
150,507
|
|
18/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
32,321
|
|
17/07/2025
|
7.75p
|
7.85p
|
7.50p
|
7.75p
|
67,104
|
|
16/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
248,448
|
|
15/07/2025
|
7.75p
|
8.00p
|
7.62p
|
7.75p
|
169,162
|
|
14/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
321,348
|
|
11/07/2025
|
7.75p
|
8.15p
|
7.50p
|
7.50p
|
206,071
|
|
10/07/2025
|
7.75p
|
7.99p
|
7.60p
|
7.60p
|
239,711
|
|
09/07/2025
|
7.75p
|
8.10p
|
7.50p
|
7.75p
|
118,236
|
|
08/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
290,651
|
|
07/07/2025
|
7.75p
|
7.99p
|
7.50p
|
7.75p
|
27,370
|
|
04/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
94,790
|
|
03/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.70p
|
58,192
|
|
02/07/2025
|
7.75p
|
8.00p
|
7.75p
|
7.75p
|
23,915
|
|
01/07/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
130,281
|
|
30/06/2025
|
7.75p
|
8.00p
|
7.56p
|
7.75p
|
249,446
|
|
27/06/2025
|
7.75p
|
7.99p
|
7.00p
|
7.70p
|
403,886
|
|
26/06/2025
|
8.25p
|
8.50p
|
7.50p
|
7.75p
|
776,919
|
|
25/06/2025
|
8.25p
|
8.50p
|
8.00p
|
8.25p
|
182,830
|
|
24/06/2025
|
8.50p
|
9.00p
|
8.00p
|
8.50p
|
43,601
|
|
23/06/2025
|
8.50p
|
9.20p
|
8.00p
|
8.50p
|
179,074
|
|
20/06/2025
|
9.25p
|
9.50p
|
8.10p
|
8.50p
|
338,338
|
|
19/06/2025
|
9.25p
|
9.25p
|
8.80p
|
9.25p
|
79,396
|
|
18/06/2025
|
9.25p
|
9.60p
|
9.00p
|
9.25p
|
96,611
|
|
17/06/2025
|
9.25p
|
9.40p
|
9.00p
|
9.25p
|
62,948
|
|
16/06/2025
|
9.25p
|
9.70p
|
9.00p
|
9.70p
|
40,973
|
|
13/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.70p
|
543,100
|
|
12/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
115,082
|
|
11/06/2025
|
9.50p
|
10.00p
|
9.12p
|
9.50p
|
95,951
|
|
10/06/2025
|
9.50p
|
9.70p
|
9.36p
|
9.50p
|
396,088
|
|
09/06/2025
|
9.50p
|
10.00p
|
9.36p
|
9.50p
|
114,512
|
|
06/06/2025
|
9.50p
|
10.00p
|
9.22p
|
9.50p
|
59,811
|
|
05/06/2025
|
9.50p
|
10.00p
|
9.00p
|
10.00p
|
98,446
|
|
04/06/2025
|
9.50p
|
10.00p
|
9.50p
|
9.50p
|
109,513
|
|
03/06/2025
|
10.00p
|
10.20p
|
9.00p
|
9.50p
|
114,094
|
|
02/06/2025
|
10.00p
|
10.30p
|
9.50p
|
10.00p
|
154,649
|
|
30/05/2025
|
10.00p
|
10.50p
|
9.67p
|
10.00p
|
27,295
|
|
29/05/2025
|
10.00p
|
10.30p
|
9.66p
|
10.00p
|
103,744
|
|
28/05/2025
|
10.00p
|
10.30p
|
9.50p
|
10.00p
|
14,824
|
|
27/05/2025
|
10.25p
|
10.50p
|
9.50p
|
10.00p
|
136,182
|
|
26/05/2025
|
10.25p
|
10.50p
|
9.98p
|
10.25p
|
184,255
|
|
23/05/2025
|
10.25p
|
10.50p
|
9.98p
|
10.25p
|
184,255
|
|
22/05/2025
|
10.50p
|
10.70p
|
10.00p
|
10.70p
|
127,948
|
|
21/05/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
76,700
|
|
20/05/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
106,910
|
|
19/05/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
55,856
|
|
16/05/2025
|
10.75p
|
11.00p
|
10.00p
|
10.50p
|
76,086
|
|
15/05/2025
|
11.00p
|
11.50p
|
10.50p
|
10.75p
|
37,219
|
|
14/05/2025
|
11.25p
|
11.50p
|
10.50p
|
11.00p
|
330,980
|
|
13/05/2025
|
11.25p
|
11.50p
|
10.80p
|
11.25p
|
82,483
|
|
12/05/2025
|
11.25p
|
11.25p
|
11.00p
|
11.25p
|
118,661
|
|
09/05/2025
|
11.25p
|
11.50p
|
11.08p
|
11.25p
|
68,341
|
|
08/05/2025
|
11.25p
|
11.50p
|
11.00p
|
11.25p
|
170,614
|
|
07/05/2025
|
11.25p
|
11.50p
|
11.00p
|
11.25p
|
27,455
|
|
06/05/2025
|
11.25p
|
11.50p
|
11.00p
|
11.25p
|
71,626
|
|
05/05/2025
|
11.25p
|
11.50p
|
10.80p
|
11.25p
|
215,952
|
|
02/05/2025
|
11.25p
|
11.50p
|
10.80p
|
11.25p
|
215,952
|
|
01/05/2025
|
11.75p
|
12.00p
|
11.00p
|
11.50p
|
59,222
|
|
30/04/2025
|
12.00p
|
12.50p
|
11.50p
|
11.75p
|
169,276
|
|
29/04/2025
|
12.25p
|
12.50p
|
11.50p
|
12.00p
|
306,716
|
|
28/04/2025
|
16.00p
|
16.00p
|
11.92p
|
12.50p
|
803,118
|
|
25/04/2025
|
10.50p
|
11.00p
|
10.01p
|
10.50p
|
103,003
|
|
24/04/2025
|
11.25p
|
12.00p
|
10.50p
|
10.80p
|
272,126
|
|
23/04/2025
|
11.25p
|
12.00p
|
10.75p
|
11.25p
|
312,760
|
|
22/04/2025
|
10.50p
|
12.00p
|
10.00p
|
11.50p
|
713,836
|
|
21/04/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
118,034
|
|
18/04/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
118,034
|
|
17/04/2025
|
10.50p
|
11.00p
|
10.00p
|
10.50p
|
118,034
|
|
16/04/2025
|
11.00p
|
11.50p
|
10.01p
|
11.00p
|
105,810
|
|
15/04/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
29,794
|
|
14/04/2025
|
11.00p
|
11.50p
|
10.50p
|
10.50p
|
325,974
|
|
11/04/2025
|
11.00p
|
11.50p
|
10.50p
|
11.00p
|
15,537
|