European Metals Holding Limited (DI)
(EMH)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
22.00p
|
23.00p
|
21.00p
|
22.00p
|
76,117
|
|
23/05/2024
|
22.00p
|
23.20p
|
21.56p
|
22.00p
|
167,163
|
|
22/05/2024
|
23.50p
|
24.00p
|
21.00p
|
22.00p
|
318,365
|
|
21/05/2024
|
23.50p
|
24.00p
|
23.06p
|
23.20p
|
98,311
|
|
20/05/2024
|
23.50p
|
23.94p
|
23.00p
|
23.20p
|
122,884
|
|
17/05/2024
|
23.50p
|
24.00p
|
23.00p
|
23.50p
|
124,965
|
|
16/05/2024
|
23.50p
|
24.00p
|
23.00p
|
23.00p
|
108,287
|
|
15/05/2024
|
23.50p
|
24.00p
|
23.20p
|
23.50p
|
205,523
|
|
14/05/2024
|
23.50p
|
24.60p
|
23.43p
|
23.50p
|
173,151
|
|
13/05/2024
|
23.80p
|
24.50p
|
23.00p
|
24.40p
|
309,993
|
|
10/05/2024
|
24.00p
|
25.00p
|
23.00p
|
23.00p
|
92,708
|