UK markets close in 1 hour 30 minutes

European Metals Holdings Limited (EMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
14.12-0.38 (-2.62%)
As of 01:06PM BST. Market open.
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202414.0015.0014.0014.1214.1211,856
23 Jul 202414.5015.0014.1214.5014.506,998
22 Jul 202414.5015.0014.0014.5014.50121,648
19 Jul 202414.5015.0014.0014.5014.50113,512
18 Jul 202414.5014.9014.0014.5014.50123,577
17 Jul 202414.5015.0014.0014.5014.50282,724
16 Jul 202414.5015.0014.0014.5014.5095,596
15 Jul 202414.5015.0014.2314.5014.5062,812
12 Jul 202414.5015.0014.0014.5014.50149,300
11 Jul 202414.5015.3014.2314.5014.50112,091
10 Jul 202414.5015.3014.1114.5014.50154,545
09 Jul 202414.5015.0014.0014.5014.5026,550
08 Jul 202414.5014.4414.1514.5014.5031,785
05 Jul 202415.5016.3014.0014.5014.50495,830
04 Jul 202415.5016.0015.0015.5015.5029,598
03 Jul 202415.5015.8015.0015.5015.50138,790
02 Jul 202414.5015.8714.0015.5015.50329,350
01 Jul 202414.5014.4014.0014.0014.0090,484
28 Jun 202413.5014.8913.0014.0014.00127,669
27 Jun 202413.5014.0013.0013.5013.5049,006
26 Jun 202414.5014.5012.7013.5013.50455,131
25 Jun 202414.5015.0014.1114.5014.5050,925
24 Jun 202414.5015.0014.0014.5014.50303,727
21 Jun 202414.2515.0014.0014.9014.9058,156
20 Jun 202414.2514.7014.0014.2514.25364,412
19 Jun 202414.2514.5014.0014.5014.50283,158
18 Jun 202416.5017.0014.0014.4014.40433,477
17 Jun 202416.5017.0016.0616.5016.509,250
14 Jun 202416.5017.0016.0016.5016.50101,076
13 Jun 202417.2517.5016.0016.5016.50126,670
12 Jun 202417.2517.5016.7017.2517.25164,143
11 Jun 202418.7519.0017.0017.2517.25309,479
10 Jun 202419.0020.0018.0018.6018.6049,030
07 Jun 202419.5020.0018.0219.0019.00279,814
06 Jun 202420.2020.4019.0019.5019.50129,921
05 Jun 202420.5020.8020.0020.8020.80178,105
04 Jun 202420.5021.0020.0020.5020.50153,296
03 Jun 202421.5022.0020.2020.5020.50106,727
31 May 202421.5022.0021.0021.5021.5093,876
30 May 202421.5022.0021.0021.5021.5052,825
29 May 202422.0022.5521.0021.5021.50143,512
28 May 202422.0023.0021.0022.0022.00111,806
24 May 202422.0023.0021.0022.0022.0076,116
23 May 202422.0023.2021.5622.0022.00167,163
22 May 202423.5024.0021.0022.0022.00318,364
21 May 202423.5024.0023.0623.2023.2098,311
20 May 202423.5023.9423.0023.2023.20122,884
17 May 202423.5024.0023.0023.5023.50124,965
16 May 202423.5024.0023.0023.0023.00108,287
15 May 202423.5024.0023.2023.5023.50205,523
14 May 202423.5024.6023.4323.5023.50173,151
13 May 202423.8024.5023.0024.4024.40309,993
10 May 202424.0025.0023.0023.0023.0092,707
09 May 202422.7524.2522.0023.5023.50267,482
08 May 202422.7524.0022.0022.7522.75165,885
07 May 202421.7523.0021.0022.7522.75249,616
03 May 202421.7522.5021.0021.7521.7573,256
02 May 202422.7523.0022.0022.2522.25192,521
01 May 202423.5024.0022.5523.0023.00303,724
30 Apr 202420.7524.0020.5023.6023.60702,083
29 Apr 202420.5021.0020.0020.5020.50261,919
26 Apr 202419.5021.0019.3020.0020.00587,534
25 Apr 202420.7521.5018.5019.5019.50842,387
24 Apr 202418.7521.5018.5021.2521.25578,965
23 Apr 202419.5020.0018.5018.7518.75517,113
22 Apr 202419.5020.0019.0019.5019.50252,862
19 Apr 202419.5020.2519.0019.1019.10218,272
18 Apr 202421.2522.0019.0020.5020.50694,462
17 Apr 202419.2522.0019.0021.2521.251,825,055
16 Apr 202416.7520.0016.5019.0019.00879,547
15 Apr 202417.0017.1016.5016.7516.75342,102
12 Apr 202417.7518.3616.5017.0017.00762,289
11 Apr 202414.0019.4614.0017.7517.754,167,549
10 Apr 202413.7514.8013.5014.0014.00383,573
09 Apr 202413.7513.9013.5013.7513.75324,096
08 Apr 202413.7514.5013.5013.9013.90528,645
05 Apr 202413.7514.0013.5014.0014.00527,059
04 Apr 202413.0014.0013.5013.8013.801,138,853
03 Apr 202413.5013.5012.5013.2513.25590,051
02 Apr 202413.2514.0013.0013.7513.751,312,772
28 Mar 202412.7513.5012.5013.2013.201,186,170
27 Mar 202413.5014.0012.1012.7512.75383,985
26 Mar 202413.0013.5012.9113.2513.2594,168
25 Mar 202412.5013.3411.5013.0013.00296,683
22 Mar 202413.2513.5012.0012.5012.50366,902
21 Mar 202413.2513.5013.0013.2513.2582,682
20 Mar 202414.2515.0013.0013.5013.50247,853
19 Mar 202414.2515.0014.0014.2514.2562,078
18 Mar 202414.0014.7014.0014.2514.25266,018
15 Mar 202413.7515.0013.6014.0014.00205,881
14 Mar 202413.7514.0013.5013.5013.50169,091
13 Mar 202414.2514.5013.6713.7513.75190,693
12 Mar 202414.5014.5014.0014.1014.1032,315
11 Mar 202414.5015.6514.0015.6515.6533,594
08 Mar 202414.2514.5014.0014.5014.50273,744
07 Mar 202414.7515.5014.0014.2514.25450,115
06 Mar 202414.7515.0014.0014.5014.5059,711
05 Mar 202415.0016.2514.2515.0015.00246,005
04 Mar 202415.2515.5014.5015.5015.50186,907
01 Mar 202415.2516.0015.0015.2515.25377,758
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...