European Metals Holding Limited (DI)

(EMH)
Sector: Industrial Metals & Mining
7.33p
-0.17p -2.22
Last updated: 11:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 14.50p 15.00p 14.00p 14.50p 282,725
16/07/2024 14.50p 15.00p 14.00p 14.50p 95,597
15/07/2024 14.50p 15.00p 14.23p 14.50p 62,812
12/07/2024 14.50p 15.00p 14.00p 14.50p 98,992
11/07/2024 14.50p 15.30p 14.23p 14.50p 112,091
10/07/2024 14.50p 15.30p 14.11p 14.50p 154,546
09/07/2024 14.50p 15.00p 14.00p 14.50p 26,550
08/07/2024 14.50p 14.50p 14.15p 14.50p 31,785
05/07/2024 15.50p 16.30p 14.00p 14.50p 495,831
04/07/2024 15.50p 16.00p 15.00p 15.50p 29,598
03/07/2024 15.50p 15.80p 15.00p 15.50p 138,790
02/07/2024 14.50p 15.87p 14.00p 15.50p 329,351
01/07/2024 14.50p 14.50p 14.00p 14.00p 90,484
28/06/2024 13.50p 14.89p 13.00p 14.00p 127,670
27/06/2024 13.50p 14.00p 13.00p 13.50p 49,006
26/06/2024 14.50p 14.50p 12.70p 13.50p 455,132
25/06/2024 14.50p 15.00p 14.11p 14.50p 50,926
24/06/2024 14.50p 15.00p 14.00p 14.50p 303,728
21/06/2024 14.25p 15.00p 14.00p 14.90p 58,156
20/06/2024 14.25p 14.70p 14.00p 14.25p 364,412
19/06/2024 14.25p 14.50p 14.00p 14.50p 283,158
18/06/2024 16.50p 17.00p 14.00p 14.40p 433,477
17/06/2024 16.50p 17.00p 16.06p 16.50p 9,251
14/06/2024 16.50p 17.00p 16.00p 16.50p 101,076
13/06/2024 17.25p 17.50p 16.00p 16.50p 126,671
12/06/2024 17.25p 17.50p 16.70p 17.25p 164,144
11/06/2024 18.75p 19.00p 17.00p 17.25p 309,480
10/06/2024 19.00p 20.00p 18.00p 18.60p 49,031
07/06/2024 19.50p 20.00p 18.02p 19.00p 279,815
06/06/2024 20.20p 20.40p 19.00p 19.50p 129,921
05/06/2024 20.50p 20.80p 20.00p 20.80p 178,105
04/06/2024 20.50p 21.00p 20.00p 20.50p 153,296
03/06/2024 21.50p 22.00p 20.20p 20.50p 106,727
31/05/2024 21.50p 22.00p 21.00p 21.50p 93,877
30/05/2024 21.50p 22.00p 21.00p 21.50p 52,825
29/05/2024 22.00p 22.55p 21.00p 21.50p 143,512
28/05/2024 22.00p 23.00p 21.00p 22.00p 111,807
27/05/2024 22.00p 23.00p 21.00p 22.00p 76,117