European Metals Holding Limited (DI)
(EMH)
Sector: Industrial Metals & Mining
Historic Prices - up to 10 years
|
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
|
|
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
|