Shares Magazine
8.63p-0.13 (-1.43%)24 Mar 2025, 14:57
European Metals Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 9.00p | 9.48p | 8.50p | 8.75p | 203,075 |
| Mar 20, 2025 | 9.25p | 9.50p | 8.50p | 9.25p | 129,461 |
| Mar 19, 2025 | 9.25p | 9.50p | 9.00p | 9.25p | 187,287 |
| Mar 18, 2025 | 9.38p | 9.75p | 9.00p | 9.38p | 143,303 |
| Mar 17, 2025 | 9.75p | 10.00p | 9.00p | 9.38p | 119,978 |
| Mar 14, 2025 | 10.25p | 10.50p | 9.50p | 9.75p | 645,205 |
| Mar 13, 2025 | 10.00p | 10.70p | 9.50p | 10.70p | 335,547 |
| Mar 12, 2025 | 9.25p | 10.50p | 9.00p | 10.00p | 487,114 |
| Mar 11, 2025 | 8.25p | 10.00p | 8.00p | 9.25p | 1,626,349 |
| Mar 10, 2025 | 6.75p | 8.50p | 6.50p | 8.25p | 1,070,151 |
| Mar 7, 2025 | 5.75p | 7.00p | 5.50p | 6.50p | 894,581 |
| Mar 6, 2025 | 5.75p | 5.99p | 5.50p | 5.75p | 35,566 |
| Mar 5, 2025 | 5.75p | 5.99p | 5.50p | 5.50p | 328,481 |
| Mar 4, 2025 | 6.20p | 6.40p | 5.50p | 5.75p | 196,874 |
| Mar 3, 2025 | 6.25p | 6.50p | 5.90p | 5.90p | 84,777 |
| Feb 28, 2025 | 6.63p | 6.75p | 6.00p | 6.25p | 287,720 |
| Feb 27, 2025 | 6.75p | 6.58p | 6.50p | 6.75p | 30,376 |
| Feb 26, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 186,988 |
| Feb 25, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 136,206 |
| Feb 24, 2025 | 6.75p | 7.00p | 6.71p | 6.75p | 194,984 |
| Feb 21, 2025 | 6.75p | 6.82p | 6.70p | 6.75p | 63,394 |
| Feb 20, 2025 | 6.75p | 7.00p | 6.50p | 6.75p | 50,828 |
| Feb 19, 2025 | 7.00p | 7.00p | 6.50p | 6.75p | 98,998 |
| 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 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pershing Square Holdings LTD | 3,906.00 | 3.94 |
| Asos PLC | 312.40 | 3.51 |
| Baillie Gifford Us Growth Trust PLC | 237.00 | 3.49 |
| Bellway PLC | 2,412.00 | 3.34 |
| Wizz Air Holdings PLC | 1,705.00 | 3.33 |
| Polar Capital Technology Trust PLC | 317.00 | 3.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Energean PLC | 815.50 | -6.53 |
| Oxford Nanopore Technologies PLC | 104.30 | -6.46 |
| Aston Martin Lagonda Global Holdings PLC | 72.75 | -4.65 |
| Harbour Energy PLC | 195.45 | -4.47 |
| Vodafone Group PLC | 72.00 | -4.43 |
| Discoverie Group PLC | 572.00 | -3.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.