European Metals Holding Limited (DI)
(EMH)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
10/04/2025
|
10.75p
|
11.50p
|
10.50p
|
11.50p
|
593,737
|
|
09/04/2025
|
11.25p
|
11.50p
|
10.00p
|
10.50p
|
471,409
|
|
08/04/2025
|
11.50p
|
12.00p
|
11.30p
|
12.00p
|
246,338
|
|
07/04/2025
|
12.25p
|
12.25p
|
11.00p
|
11.50p
|
601,929
|
|
04/04/2025
|
13.00p
|
14.00p
|
11.55p
|
12.75p
|
763,473
|
|
03/04/2025
|
14.25p
|
15.00p
|
12.50p
|
13.70p
|
561,595
|
|
02/04/2025
|
12.50p
|
16.00p
|
12.50p
|
14.70p
|
2,527,869
|
|
01/04/2025
|
12.50p
|
13.00p
|
12.00p
|
12.50p
|
441,409
|
|
31/03/2025
|
12.50p
|
13.00p
|
11.50p
|
12.00p
|
311,874
|
|
28/03/2025
|
12.75p
|
13.50p
|
11.40p
|
12.50p
|
797,068
|
|
27/03/2025
|
14.00p
|
14.50p
|
12.00p
|
13.70p
|
1,857,011
|
|
26/03/2025
|
22.50p
|
23.00p
|
13.00p
|
14.00p
|
8,187,667
|
|
25/03/2025
|
8.63p
|
22.00p
|
8.27p
|
22.00p
|
8,246,416
|
|
24/03/2025
|
8.75p
|
9.00p
|
8.10p
|
8.63p
|
89,943
|
|
21/03/2025
|
9.00p
|
9.48p
|
8.50p
|
8.75p
|
203,075
|
|
20/03/2025
|
9.25p
|
9.50p
|
8.50p
|
9.25p
|
129,462
|
|
19/03/2025
|
9.25p
|
9.50p
|
9.00p
|
9.25p
|
187,288
|
|
18/03/2025
|
9.38p
|
9.75p
|
9.00p
|
9.38p
|
143,303
|
|
17/03/2025
|
9.75p
|
10.00p
|
9.00p
|
9.38p
|
119,980
|
|
14/03/2025
|
10.25p
|
10.50p
|
9.50p
|
9.75p
|
645,205
|
|
13/03/2025
|
10.00p
|
10.70p
|
9.50p
|
10.70p
|
335,546
|
|
12/03/2025
|
9.25p
|
10.50p
|
9.00p
|
10.00p
|
487,114
|
|
11/03/2025
|
8.25p
|
10.00p
|
8.00p
|
9.25p
|
1,626,350
|
|
10/03/2025
|
6.75p
|
8.50p
|
6.50p
|
8.25p
|
1,070,153
|
|
07/03/2025
|
5.75p
|
7.00p
|
5.50p
|
6.50p
|
894,581
|
|
06/03/2025
|
5.75p
|
5.99p
|
5.50p
|
5.75p
|
35,566
|
|
05/03/2025
|
5.75p
|
5.99p
|
5.50p
|
5.50p
|
328,481
|
|
04/03/2025
|
6.20p
|
6.40p
|
5.50p
|
5.75p
|
196,875
|
|
03/03/2025
|
6.25p
|
6.50p
|
5.90p
|
5.90p
|
84,778
|
|
28/02/2025
|
6.63p
|
6.75p
|
6.00p
|
6.25p
|
287,721
|
|
27/02/2025
|
6.75p
|
6.75p
|
6.50p
|
6.75p
|
30,376
|
|
26/02/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
186,988
|
|
25/02/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
136,206
|
|
24/02/2025
|
6.75p
|
7.00p
|
6.71p
|
6.75p
|
194,984
|
|
21/02/2025
|
6.75p
|
6.82p
|
6.70p
|
6.75p
|
63,394
|
|
20/02/2025
|
6.75p
|
7.00p
|
6.50p
|
6.75p
|
50,829
|
|
19/02/2025
|
7.00p
|
7.00p
|
6.50p
|
6.75p
|
98,999
|
|
18/02/2025
|
6.75p
|
7.00p
|
6.50p
|
6.50p
|
73,957
|
|
17/02/2025
|
7.13p
|
7.25p
|
6.50p
|
6.75p
|
53,630
|
|
14/02/2025
|
7.25p
|
7.25p
|
7.00p
|
7.00p
|
90,427
|
|
13/02/2025
|
7.25p
|
7.50p
|
7.00p
|
7.20p
|
105,560
|
|
12/02/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
27,603
|
|
11/02/2025
|
7.25p
|
7.25p
|
7.00p
|
7.25p
|
65,803
|
|
10/02/2025
|
7.25p
|
7.29p
|
7.00p
|
7.25p
|
157,700
|
|
07/02/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
28,949
|
|
06/02/2025
|
7.25p
|
7.50p
|
7.07p
|
7.25p
|
122,171
|
|
05/02/2025
|
7.25p
|
7.40p
|
7.00p
|
7.25p
|
258,604
|
|
04/02/2025
|
7.25p
|
7.50p
|
7.01p
|
7.45p
|
187,245
|
|
03/02/2025
|
7.75p
|
8.00p
|
7.00p
|
7.45p
|
207,761
|
|
31/01/2025
|
7.75p
|
7.75p
|
7.53p
|
7.75p
|
124,871
|
|
30/01/2025
|
7.75p
|
7.95p
|
7.10p
|
7.75p
|
49,033
|
|
29/01/2025
|
7.75p
|
8.00p
|
7.50p
|
7.75p
|
73,317
|
|
28/01/2025
|
7.75p
|
8.00p
|
7.50p
|
7.50p
|
26,981
|
|
27/01/2025
|
7.75p
|
7.95p
|
7.50p
|
7.75p
|
74,816
|
|
24/01/2025
|
7.50p
|
8.00p
|
7.00p
|
7.75p
|
92,179
|
|
23/01/2025
|
7.75p
|
7.75p
|
7.51p
|
7.75p
|
11,810
|
|
22/01/2025
|
7.50p
|
8.00p
|
7.27p
|
7.75p
|
125,663
|
|
21/01/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
21,806
|
|
20/01/2025
|
7.50p
|
7.95p
|
7.00p
|
7.50p
|
271,585
|
|
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
|