1. Share Prices

  2. European Metals Holdings Limited (EMH)

20.50p+0.00 (+0.00%)08 Dec 2025, 16:49
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 5, 202521.50p23.20p18.00p19.50p2,201,809
Dec 4, 202523.00p24.00p21.00p21.50p1,419,771
Dec 3, 202520.00p24.00p19.95p23.20p3,351,957
Dec 2, 202519.00p21.00p18.38p20.00p2,558,806
Dec 1, 202520.50p22.00p17.75p18.50p3,295,323
Nov 28, 202518.50p23.00p17.00p21.20p11,284,394
Nov 27, 202512.75p13.00p12.00p12.50p83,707
Nov 26, 202512.00p13.50p12.00p13.00p785,385
Nov 25, 202511.00p12.38p10.50p12.00p237,344
Nov 24, 202511.00p11.50p10.50p11.00p442,343
Nov 21, 202511.25p11.50p10.50p11.00p115,025
Nov 20, 202511.00p11.50p10.50p11.25p191,224
Nov 19, 202511.00p11.50p10.50p11.00p66,536
Nov 18, 202511.00p11.50p10.73p11.00p212,796
Nov 17, 202511.00p11.49p10.50p11.00p194,111
Nov 14, 202511.00p11.50p10.50p11.00p122,830
Nov 13, 202511.00p11.48p10.91p11.00p46,586
Nov 12, 202511.25p11.50p10.50p11.00p38,586
Nov 11, 202512.00p12.50p10.50p11.50p415,107
Nov 10, 202512.00p12.30p11.50p12.00p23,891
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
123456
Showing 1 to 50 of 252

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
Kainos Group PLC1,162.007.29
Paypoint PLC461.005.13
Trustpilot Group PLC153.704.99
Baltic Classifieds Group PLC183.404.56
Oxford Biomedica PLC640.883.53
Ssp Group PLC177.903.25

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.50-16.53
Future PLC587.00-7.41
Unilever PLC4,161.00-6.62
Barratt Redrow PLC363.60-3.86
Pagegroup PLC227.20-3.73
Unite Group PLC511.00-3.58