1. Share Prices

  2. European Metals Holdings Limited (EMH)

7.00p+0.00 (+0.00%)17 Dec 2024, 15:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

European Metals Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 17, 20247.00p7.50p6.50p7.00p262,167
Dec 16, 20246.75p7.00p6.73p7.00p257,503
Dec 13, 20247.25p7.50p6.67p6.75p213,945
Dec 12, 20247.25p7.24p7.09p7.25p13,205
Dec 11, 20247.25p7.50p7.00p7.25p213,662
Dec 10, 20247.25p7.50p7.09p7.25p38,467
Dec 9, 20247.25p7.50p7.00p7.25p185,994
Dec 6, 20247.25p7.50p7.05p7.25p82,840
Dec 5, 20247.25p7.60p7.00p7.25p378,919
Dec 4, 20247.38p7.75p7.00p7.25p201,774
Dec 3, 20247.63p8.00p7.10p7.38p107,050
Dec 2, 20247.83p8.40p7.25p7.63p83,796
Nov 29, 20247.83p7.88p7.26p7.83p36,298
Nov 28, 20247.83p7.88p7.31p7.83p17,160
Nov 27, 20247.83p7.88p7.26p7.83p44,796
Nov 26, 20247.50p8.00p7.00p7.50p64,572
Nov 25, 20247.50p8.00p7.00p7.50p49,374
Nov 22, 20247.75p8.00p7.00p7.50p126,956
Nov 21, 20247.75p8.00p7.53p7.90p79,730
Nov 20, 20247.75p8.00p7.50p7.75p36,512
Nov 19, 20247.75p7.70p7.50p7.75p10,500
Nov 18, 20247.75p7.77p7.50p7.75p113,668
Nov 15, 20247.75p7.80p7.53p7.75p16,389
Nov 14, 20247.75p7.82p7.53p7.75p48,393
Nov 13, 20247.95p8.00p7.50p7.95p65,006
Nov 12, 20247.95p8.40p7.50p7.95p50,646
Nov 11, 20247.95p8.19p7.50p7.95p71,752
Nov 8, 20247.95p8.19p7.55p7.95p136,196
Nov 7, 20247.95p8.20p7.50p7.95p28,908
Nov 6, 20247.75p8.20p7.50p7.95p359,636
Nov 5, 20247.75p8.00p7.50p7.75p342,501
Nov 4, 20248.25p8.50p7.61p7.75p475,680
Nov 1, 20248.25p8.50p8.03p8.25p112,797
Oct 31, 20248.50p9.00p8.00p8.25p152,211
Oct 30, 20248.50p9.00p8.00p8.50p519,140
Oct 29, 20248.50p9.00p8.00p8.50p72,301
Oct 28, 20248.50p9.00p8.00p9.00p79,540
Oct 25, 20249.00p9.00p8.00p8.50p364,117
Oct 24, 20249.75p9.00p9.00p9.00p348,127
Oct 23, 20249.75p10.00p9.40p9.75p22,297
Oct 22, 20249.75p10.00p9.53p9.75p92,995
Oct 21, 202410.00p10.50p9.50p10.00p284,879
Oct 18, 20249.75p10.34p9.50p9.60p347,247
Oct 17, 20249.75p10.00p9.50p9.75p193,122
Oct 16, 20248.75p10.50p8.95p9.75p870,044
Oct 15, 20248.75p9.00p8.50p8.75p315,514
Oct 14, 20248.25p9.00p8.00p8.50p286,484
Oct 11, 20248.25p9.00p8.00p8.25p277,114
Oct 10, 20248.25p8.50p8.00p8.00p33,216
Oct 9, 20248.25p8.50p8.00p8.25p78,392
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.