1. Share Prices

  2. European Metals Holdings Limited (EMH)

20.00p-0.40 (-1.96%)15 Dec 2025, 11:00
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
Nov 7, 202512.00p12.30p11.67p12.00p70,309
Nov 6, 202511.25p12.39p11.00p12.00p448,991
Nov 5, 202511.25p11.50p11.00p11.25p202,691
Nov 4, 202512.00p12.50p11.00p11.50p134,498
Nov 3, 202512.50p13.10p11.50p12.50p369,667
Oct 31, 202513.75p14.00p12.00p12.50p941,615
Oct 30, 202513.25p14.50p12.50p13.75p405,395
Oct 29, 202512.50p14.00p12.26p13.25p235,309
Oct 28, 202512.75p13.00p12.00p12.50p94,319
Oct 27, 202512.25p14.00p11.50p12.70p717,981
Oct 24, 202511.50p13.00p11.10p12.25p431,124
Oct 23, 202510.75p11.50p10.50p11.00p371,660
Oct 22, 202510.75p11.00p10.43p10.75p193,403
Oct 21, 202511.00p12.50p10.55p11.00p962,610
Oct 20, 202512.50p12.50p10.50p11.00p628,334
Oct 17, 202513.25p14.00p12.00p12.60p343,847
Oct 16, 202513.25p15.50p13.00p13.50p1,815,783
Oct 15, 202511.25p14.50p11.00p14.00p3,848,450
Oct 14, 202510.50p12.00p10.30p11.00p585,444
Oct 13, 202510.50p11.50p10.00p11.20p394,382
Oct 10, 202510.50p11.00p10.00p10.50p491,014
Oct 9, 202510.50p11.00p10.00p10.50p118,369
Oct 8, 202510.50p11.00p10.00p10.50p122,907
Oct 7, 202510.50p11.00p10.01p10.50p25,566
Oct 6, 202510.75p11.50p10.00p10.50p518,134
Oct 3, 202511.00p0.00p0.00p11.00p0
Oct 2, 202511.00p11.50p10.50p11.00p83,777
Oct 1, 202511.00p11.50p10.50p11.00p415,637
Sep 30, 202510.25p11.50p10.00p11.50p463,106
Sep 29, 202510.00p10.70p9.50p10.25p421,787
Sep 26, 202510.00p10.49p9.50p10.00p270,151
Sep 25, 202510.00p10.23p9.50p10.00p77,631
Sep 24, 202510.00p10.50p9.50p10.00p570,888
Sep 23, 20259.00p10.50p8.50p10.00p1,050,013
Sep 22, 20259.00p9.25p8.51p9.00p14,938
Sep 19, 20259.00p9.50p8.50p9.00p215,111
Sep 18, 20259.00p9.09p8.51p9.00p119,103
Sep 17, 20259.25p9.50p9.00p9.25p291,457
Sep 16, 20259.00p9.50p8.50p9.25p478,977
Sep 15, 20258.75p9.49p8.50p9.00p309,132
Sep 12, 20259.00p9.50p8.50p8.75p310,242
Sep 11, 20258.75p9.00p8.50p9.00p110,798
Sep 10, 20258.75p8.85p8.50p8.75p208,582
Sep 9, 20258.75p9.00p8.50p8.75p15,774
Sep 8, 20258.25p8.85p8.00p8.75p224,866
Sep 5, 20258.25p8.35p8.35p8.25p10,000
Sep 4, 20258.25p8.49p8.07p8.25p268,518
Sep 3, 20258.50p8.99p8.00p8.25p523,872
Sep 2, 20258.50p8.99p8.68p8.50p57,224
Sep 1, 20258.25p9.10p8.00p8.50p128,436
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC687.009.13
B&M European Value Retail S.A.163.884.48
Wizz Air Holdings PLC1,235.003.43
Antofagasta PLC3,013.002.76
Burberry Group PLC1,308.502.83
Auto Trader Group PLC619.002.82

Fallers

CompanyPrice% Chg
Oxford Biomedica PLC603.00-3.67
Helios Towers PLC156.20-1.76
Sdcl Efficiency Income Trust PLC51.81-1.50
W.A.G Payment Solutions PLC96.60-1.43
Victrex PLC637.00-1.39
Hikma Pharmaceuticals PLC1,498.00-1.19