Shares Magazine
13.70p-0.30 (-2.14%)27 Mar 2025, 17:14
European Metals Holdings Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.