European Metals Holdings Limited (EMH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:54AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.00 | 22.00 | 20.50 | 22.00 | 22.00 | 124,570 |
| 29 Apr 2024 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 261,919 |
| 26 Apr 2024 | 19.50 | 21.00 | 19.30 | 20.00 | 20.00 | 587,534 |
| 25 Apr 2024 | 20.75 | 21.50 | 18.50 | 19.50 | 19.50 | 842,387 |
| 24 Apr 2024 | 18.75 | 21.50 | 18.50 | 21.25 | 21.25 | 578,965 |
| 23 Apr 2024 | 19.50 | 20.00 | 18.50 | 18.75 | 18.75 | 517,113 |
| 22 Apr 2024 | 19.50 | 20.00 | 19.00 | 19.50 | 19.50 | 252,862 |
| 19 Apr 2024 | 19.50 | 20.25 | 19.00 | 19.10 | 19.10 | 218,272 |
| 18 Apr 2024 | 21.25 | 22.00 | 19.00 | 20.50 | 20.50 | 694,462 |
| 17 Apr 2024 | 19.25 | 22.00 | 19.00 | 21.25 | 21.25 | 1,825,055 |
| 16 Apr 2024 | 16.75 | 20.00 | 16.50 | 19.00 | 19.00 | 879,547 |
| 15 Apr 2024 | 17.00 | 17.10 | 16.50 | 16.75 | 16.75 | 342,102 |
| 12 Apr 2024 | 17.75 | 18.36 | 16.50 | 17.00 | 17.00 | 762,289 |
| 11 Apr 2024 | 14.00 | 19.46 | 14.00 | 17.75 | 17.75 | 4,167,549 |
| 10 Apr 2024 | 13.75 | 14.80 | 13.50 | 14.00 | 14.00 | 383,573 |
| 09 Apr 2024 | 13.75 | 13.90 | 13.50 | 13.75 | 13.75 | 324,096 |
| 08 Apr 2024 | 13.75 | 14.50 | 13.50 | 13.90 | 13.90 | 528,645 |
| 05 Apr 2024 | 13.75 | 14.00 | 13.50 | 14.00 | 14.00 | 527,059 |
| 04 Apr 2024 | 13.00 | 14.00 | 13.50 | 13.80 | 13.80 | 1,138,853 |
| 03 Apr 2024 | 13.50 | 13.50 | 12.50 | 13.25 | 13.25 | 590,051 |
| 02 Apr 2024 | 13.25 | 14.00 | 13.00 | 13.75 | 13.75 | 1,312,772 |
| 28 Mar 2024 | 12.75 | 13.50 | 12.50 | 13.20 | 13.20 | 1,186,170 |
| 27 Mar 2024 | 13.50 | 14.00 | 12.10 | 12.75 | 12.75 | 383,985 |
| 26 Mar 2024 | 13.00 | 13.50 | 12.91 | 13.25 | 13.25 | 94,168 |
| 25 Mar 2024 | 12.50 | 13.34 | 11.50 | 13.00 | 13.00 | 296,683 |
| 22 Mar 2024 | 13.25 | 13.50 | 12.00 | 12.50 | 12.50 | 366,902 |
| 21 Mar 2024 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 82,682 |
| 20 Mar 2024 | 14.25 | 15.00 | 13.00 | 13.50 | 13.50 | 247,853 |
| 19 Mar 2024 | 14.25 | 15.00 | 14.00 | 14.25 | 14.25 | 62,078 |
| 18 Mar 2024 | 14.00 | 14.70 | 14.00 | 14.25 | 14.25 | 266,018 |
| 15 Mar 2024 | 13.75 | 15.00 | 13.60 | 14.00 | 14.00 | 205,881 |
| 14 Mar 2024 | 13.75 | 14.00 | 13.50 | 13.50 | 13.50 | 169,091 |
| 13 Mar 2024 | 14.25 | 14.50 | 13.67 | 13.75 | 13.75 | 190,693 |
| 12 Mar 2024 | 14.50 | 14.50 | 14.00 | 14.10 | 14.10 | 32,315 |
| 11 Mar 2024 | 14.50 | 15.65 | 14.00 | 15.65 | 15.65 | 33,594 |
| 08 Mar 2024 | 14.25 | 14.50 | 14.00 | 14.50 | 14.50 | 273,744 |
| 07 Mar 2024 | 14.75 | 15.50 | 14.00 | 14.25 | 14.25 | 450,115 |
| 06 Mar 2024 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 59,711 |
| 05 Mar 2024 | 15.00 | 16.25 | 14.25 | 15.00 | 15.00 | 246,005 |
| 04 Mar 2024 | 15.25 | 15.50 | 14.50 | 15.50 | 15.50 | 186,907 |
| 01 Mar 2024 | 15.25 | 16.00 | 15.00 | 15.25 | 15.25 | 377,758 |
| 29 Feb 2024 | 15.00 | 15.50 | 15.00 | 15.25 | 15.25 | 104,245 |
| 28 Feb 2024 | 15.00 | 15.50 | 14.95 | 15.00 | 15.00 | 64,212 |
| 27 Feb 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 19,808 |
| 26 Feb 2024 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | 123,552 |
| 23 Feb 2024 | 15.50 | 16.00 | 15.00 | 15.25 | 15.25 | 101,817 |
| 22 Feb 2024 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 244,415 |
| 21 Feb 2024 | 15.75 | 16.50 | 15.15 | 15.50 | 15.50 | 282,460 |
| 20 Feb 2024 | 16.00 | 16.50 | 15.30 | 15.75 | 15.75 | 73,533 |
| 19 Feb 2024 | 15.75 | 16.50 | 15.50 | 16.50 | 16.50 | 123,181 |
| 16 Feb 2024 | 15.00 | 15.50 | 14.50 | 15.50 | 15.50 | 126,472 |
| 15 Feb 2024 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 78,880 |
| 14 Feb 2024 | 14.75 | 15.00 | 14.71 | 14.75 | 14.75 | 221,175 |
| 13 Feb 2024 | 14.75 | 15.50 | 14.50 | 14.75 | 14.75 | 418,558 |
| 12 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 32,625 |
| 09 Feb 2024 | 14.50 | 14.30 | 14.00 | 14.50 | 14.50 | 44,189 |
| 08 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 61,372 |
| 07 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 139,684 |
| 06 Feb 2024 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 172,089 |
| 05 Feb 2024 | 14.50 | 15.00 | 14.19 | 14.50 | 14.50 | 41,235 |
| 02 Feb 2024 | 15.00 | 15.30 | 14.36 | 14.50 | 14.50 | 67,353 |
| 01 Feb 2024 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | 165,009 |
| 31 Jan 2024 | 15.00 | 16.00 | 14.00 | 15.25 | 15.25 | 117,287 |
| 30 Jan 2024 | 15.50 | 16.00 | 14.00 | 15.00 | 15.00 | 218,021 |
| 29 Jan 2024 | 15.75 | 16.50 | 14.00 | 15.00 | 15.00 | 284,064 |
| 26 Jan 2024 | 13.88 | 17.00 | 14.00 | 15.75 | 15.75 | 1,372,942 |
| 25 Jan 2024 | 13.88 | 14.25 | 13.50 | 13.88 | 13.88 | 117,798 |
| 24 Jan 2024 | 13.88 | 14.25 | 13.60 | 13.88 | 13.88 | 155,609 |
| 23 Jan 2024 | 14.50 | 15.00 | 14.00 | 13.88 | 13.88 | 195,588 |
| 22 Jan 2024 | 14.50 | 15.05 | 14.10 | 15.05 | 15.05 | 153,489 |
| 19 Jan 2024 | 15.00 | 16.00 | 14.00 | 14.50 | 14.50 | 207,712 |
| 18 Jan 2024 | 16.50 | 17.00 | 14.00 | 14.50 | 14.50 | 562,292 |
| 17 Jan 2024 | 17.50 | 18.00 | 16.31 | 17.40 | 17.40 | 163,631 |
| 16 Jan 2024 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 75,895 |
| 15 Jan 2024 | 18.65 | 19.00 | 17.00 | 17.50 | 17.50 | 128,427 |
| 12 Jan 2024 | 19.50 | 20.00 | 18.00 | 18.50 | 18.50 | 168,334 |
| 11 Jan 2024 | 20.00 | 21.00 | 19.20 | 20.00 | 20.00 | 16,221 |
| 10 Jan 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 66,289 |
| 09 Jan 2024 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | 82,385 |
| 08 Jan 2024 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 81,334 |
| 05 Jan 2024 | 20.50 | 21.00 | 20.55 | 20.50 | 20.50 | 71,369 |
| 04 Jan 2024 | 20.75 | 21.28 | 20.00 | 20.50 | 20.50 | 39,933 |
| 03 Jan 2024 | 20.75 | 21.35 | 20.00 | 20.75 | 20.75 | 34,359 |
| 02 Jan 2024 | 20.75 | 22.00 | 19.50 | 21.00 | 21.00 | 171,127 |
| 29 Dec 2023 | 20.25 | 21.00 | 19.45 | 19.45 | 19.45 | 73,010 |
| 28 Dec 2023 | 20.00 | 21.00 | 18.50 | 20.25 | 20.25 | 69,871 |
| 27 Dec 2023 | 20.25 | 21.00 | 18.50 | 20.25 | 20.25 | 569,412 |
| 22 Dec 2023 | 25.50 | 26.00 | 18.75 | 20.50 | 20.50 | 1,122,186 |
| 21 Dec 2023 | 25.50 | 26.00 | 25.00 | 25.25 | 25.25 | 57,530 |
| 20 Dec 2023 | 26.25 | 26.50 | 25.06 | 25.50 | 25.50 | 111,533 |
| 19 Dec 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | 22,762 |
| 18 Dec 2023 | 26.25 | 27.00 | 26.00 | 26.25 | 26.25 | 278,541 |
| 15 Dec 2023 | 27.50 | 27.90 | 26.11 | 26.25 | 26.25 | 158,046 |
| 14 Dec 2023 | 27.50 | 28.50 | 27.00 | 28.50 | 28.50 | 201,604 |
| 13 Dec 2023 | 29.00 | 30.00 | 27.33 | 29.60 | 29.60 | 47,421 |
| 12 Dec 2023 | 29.00 | 29.60 | 28.64 | 29.00 | 29.00 | 17,262 |
| 11 Dec 2023 | 29.50 | 30.00 | 28.00 | 29.00 | 29.00 | 117,733 |
| 08 Dec 2023 | 29.50 | 29.80 | 29.07 | 29.50 | 29.50 | 102,738 |
| 07 Dec 2023 | 29.50 | 29.70 | 29.00 | 29.50 | 29.50 | 105,130 |
| 06 Dec 2023 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 73,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.