1. Share Prices

  2. European Metals Holdings Limited (EMH)

18.75p-0.75 (-3.85%)23 Apr 2024, 16:25
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
Apr 22, 202419.50p20.00p19.00p19.50p252,862
Apr 19, 202419.50p20.25p19.00p19.10p218,272
Apr 18, 202421.25p22.00p19.00p20.50p694,462
Apr 17, 202419.25p22.00p19.00p21.25p1,825,055
Apr 16, 202416.75p20.00p16.50p19.00p879,547
Apr 15, 202417.00p17.10p16.50p16.75p342,102
Apr 12, 202417.75p18.36p16.50p17.00p762,289
Apr 11, 202414.00p19.46p14.00p17.75p4,167,549
Apr 10, 202413.75p14.80p13.50p14.00p383,573
Apr 9, 202413.75p13.90p13.50p13.75p324,096
Apr 8, 202413.75p14.50p13.50p13.90p528,645
Apr 5, 202413.75p14.00p13.50p14.00p527,059
Apr 4, 202413.00p14.00p13.50p13.80p1,138,853
Apr 3, 202413.50p13.50p12.50p13.25p590,051
Apr 2, 202413.25p14.00p13.00p13.75p1,312,772
Mar 28, 202412.75p13.50p12.50p13.20p1,186,170
Mar 27, 202413.50p14.00p12.10p12.75p383,985
Mar 26, 202413.00p13.50p12.91p13.25p94,168
Mar 25, 202412.50p13.34p11.50p13.00p296,683
Mar 22, 202413.25p13.50p12.00p12.50p366,902
Mar 21, 202413.25p13.50p13.00p13.25p82,682
Mar 20, 202414.25p15.00p13.00p13.50p247,853
Mar 19, 202414.25p15.00p14.00p14.25p62,078
Mar 18, 202414.00p14.70p14.00p14.25p266,018
Mar 15, 202413.75p15.00p13.60p14.00p205,881
Mar 14, 202413.75p14.00p13.50p13.50p169,091
Mar 13, 202414.25p14.50p13.67p13.75p190,693
Mar 12, 202414.50p14.50p14.00p14.10p32,315
Mar 11, 202414.50p15.65p14.00p15.65p33,594
Mar 8, 202414.25p14.50p14.00p14.50p273,744
Mar 7, 202414.75p15.50p14.00p14.25p450,115
Mar 6, 202414.75p15.00p14.00p14.50p59,711
Mar 5, 202415.00p16.25p14.25p15.00p246,005
Mar 4, 202415.25p15.50p14.50p15.50p186,907
Mar 1, 202415.25p16.00p15.00p15.25p377,758
Feb 29, 202415.00p15.50p15.00p15.25p104,245
Feb 28, 202415.00p15.50p14.95p15.00p64,212
Feb 27, 202415.00p15.50p14.50p15.00p19,808
Feb 26, 202415.25p15.50p14.50p15.00p123,552
Feb 23, 202415.50p16.00p15.00p15.25p101,817
Feb 22, 202415.50p16.00p15.00p15.50p244,415
Feb 21, 202415.75p16.50p15.15p15.50p282,460
Feb 20, 202416.00p16.50p15.30p15.75p73,533
Feb 19, 202415.75p16.50p15.50p16.50p123,181
Feb 16, 202415.00p15.50p14.50p15.50p126,472
Feb 15, 202414.75p15.50p14.50p15.00p78,880
Feb 14, 202414.75p15.00p14.71p14.75p221,175
Feb 13, 202414.75p15.50p14.50p14.75p418,558
Feb 12, 202414.50p15.00p14.00p14.50p32,625
Feb 9, 202414.50p14.30p14.00p14.50p44,189
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.