Shares Magazine
11.25p-0.25 (-2.17%)02 May 2025, 17:08
European Metals Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 11.25p | 11.50p | 10.80p | 11.25p | 215,951 |
| May 1, 2025 | 11.75p | 12.00p | 11.00p | 11.50p | 59,221 |
| Apr 30, 2025 | 12.00p | 12.50p | 11.50p | 11.75p | 169,275 |
| Apr 29, 2025 | 12.25p | 12.50p | 11.50p | 12.00p | 306,717 |
| Apr 28, 2025 | 16.00p | 15.00p | 11.92p | 12.50p | 803,118 |
| Apr 25, 2025 | 10.50p | 11.00p | 10.01p | 10.50p | 103,003 |
| Apr 24, 2025 | 11.25p | 12.00p | 10.50p | 10.80p | 272,125 |
| Apr 23, 2025 | 11.25p | 12.00p | 10.75p | 11.25p | 312,761 |
| Apr 22, 2025 | 10.50p | 12.00p | 10.00p | 11.50p | 713,833 |
| Apr 17, 2025 | 10.50p | 11.00p | 10.00p | 10.50p | 118,034 |
| Apr 16, 2025 | 11.00p | 11.50p | 10.01p | 11.00p | 105,808 |
| Apr 15, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 29,794 |
| Apr 14, 2025 | 11.00p | 11.50p | 10.50p | 10.50p | 325,972 |
| Apr 11, 2025 | 11.00p | 11.50p | 10.50p | 11.00p | 15,537 |
| Apr 10, 2025 | 10.75p | 11.50p | 10.50p | 11.50p | 593,737 |
| Apr 9, 2025 | 11.25p | 11.50p | 10.00p | 10.50p | 594,577 |
| Apr 8, 2025 | 11.50p | 12.00p | 11.30p | 12.00p | 246,338 |
| Apr 7, 2025 | 12.25p | 12.00p | 11.00p | 11.50p | 601,926 |
| Apr 4, 2025 | 13.00p | 14.00p | 11.55p | 12.75p | 763,473 |
| Apr 3, 2025 | 14.25p | 15.00p | 12.50p | 13.70p | 561,593 |
| Apr 2, 2025 | 12.50p | 16.00p | 12.50p | 14.70p | 2,527,867 |
| Apr 1, 2025 | 12.50p | 13.00p | 12.00p | 12.50p | 441,411 |
| Mar 31, 2025 | 12.50p | 13.00p | 11.50p | 12.00p | 311,870 |
| Mar 28, 2025 | 12.75p | 13.50p | 11.40p | 12.50p | 797,067 |
| Mar 27, 2025 | 14.00p | 14.50p | 12.00p | 13.70p | 1,857,007 |
| Mar 26, 2025 | 22.50p | 23.00p | 13.00p | 14.00p | 8,387,664 |
| Mar 25, 2025 | 8.63p | 22.00p | 8.27p | 22.00p | 8,959,301 |
| Mar 24, 2025 | 8.75p | 9.00p | 8.10p | 8.63p | 89,943 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.