- Share Prices
European Metals Holdings Limited (EMH)
6.66p+0.16 (+2.49%)19 Feb 2025, 15:18
European Metals Holdings Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 18, 2025 | 6.75p | 7.00p | 6.50p | 6.50p | 73,956 |
Feb 17, 2025 | 7.13p | 7.25p | 6.50p | 6.75p | 53,629 |
Feb 14, 2025 | 7.25p | 7.25p | 7.00p | 7.00p | 90,427 |
Feb 13, 2025 | 7.25p | 7.50p | 7.00p | 7.20p | 105,560 |
Feb 12, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 27,602 |
Feb 11, 2025 | 7.25p | 7.18p | 7.00p | 7.25p | 65,803 |
Feb 10, 2025 | 7.25p | 7.29p | 7.00p | 7.25p | 157,700 |
Feb 7, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 28,948 |
Feb 6, 2025 | 7.25p | 7.50p | 7.07p | 7.25p | 122,171 |
Feb 5, 2025 | 7.25p | 7.40p | 7.00p | 7.25p | 258,604 |
Feb 4, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 187,245 |
Feb 3, 2025 | 7.75p | 8.00p | 7.00p | 7.45p | 207,760 |
Jan 31, 2025 | 7.75p | 7.60p | 7.53p | 7.75p | 124,871 |
Jan 30, 2025 | 7.75p | 7.95p | 7.10p | 7.75p | 49,033 |
Jan 29, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 73,317 |
Jan 28, 2025 | 7.75p | 8.00p | 7.50p | 7.50p | 26,981 |
Jan 27, 2025 | 7.75p | 7.95p | 7.50p | 7.75p | 74,816 |
Jan 24, 2025 | 7.50p | 8.00p | 7.00p | 7.75p | 92,178 |
Jan 23, 2025 | 7.75p | 7.60p | 7.51p | 7.75p | 11,810 |
Jan 22, 2025 | 7.50p | 8.00p | 7.27p | 7.75p | 125,662 |
Jan 21, 2025 | 7.50p | 8.00p | 7.00p | 7.50p | 21,805 |
Jan 20, 2025 | 7.50p | 7.95p | 7.00p | 7.50p | 271,585 |
Jan 17, 2025 | 7.50p | 7.68p | 6.90p | 7.50p | 72,140 |
Jan 16, 2025 | 8.25p | 8.50p | 7.00p | 7.50p | 421,670 |
Jan 15, 2025 | 8.25p | 8.65p | 8.00p | 8.25p | 427,985 |
Jan 14, 2025 | 8.25p | 8.21p | 8.06p | 8.25p | 26,909 |
Jan 13, 2025 | 8.25p | 8.50p | 8.03p | 8.25p | 156,702 |
Jan 10, 2025 | 8.25p | 8.48p | 8.06p | 8.25p | 118,561 |
Jan 9, 2025 | 8.25p | 8.50p | 8.20p | 8.25p | 28,734 |
Jan 8, 2025 | 8.00p | 8.50p | 8.00p | 8.38p | 280,748 |
Jan 7, 2025 | 7.25p | 8.10p | 7.00p | 8.10p | 660,556 |
Jan 6, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 249,447 |
Jan 3, 2025 | 7.25p | 7.33p | 7.12p | 7.25p | 97,945 |
Jan 2, 2025 | 7.25p | 7.50p | 7.00p | 7.25p | 74,373 |
Dec 31, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 5,839 |
Dec 30, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 79,136 |
Dec 27, 2024 | 7.25p | 7.32p | 7.00p | 7.25p | 14,673 |
Dec 24, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 4,481 |
Dec 23, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 293,105 |
Dec 20, 2024 | 7.50p | 8.00p | 7.00p | 7.25p | 546,713 |
Dec 19, 2024 | 6.75p | 7.00p | 6.50p | 7.00p | 291,508 |
Dec 18, 2024 | 7.00p | 7.50p | 6.50p | 6.75p | 353,580 |
Dec 17, 2024 | 7.00p | 7.50p | 6.50p | 7.00p | 262,167 |
Dec 16, 2024 | 6.75p | 7.00p | 6.73p | 7.00p | 257,503 |
Dec 13, 2024 | 7.25p | 7.50p | 6.67p | 6.75p | 213,945 |
Dec 12, 2024 | 7.25p | 7.24p | 7.09p | 7.25p | 13,205 |
Dec 11, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 213,662 |
Dec 10, 2024 | 7.25p | 7.50p | 7.09p | 7.25p | 38,467 |
Dec 9, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 185,994 |
Dec 6, 2024 | 7.25p | 7.50p | 7.05p | 7.25p | 82,840 |