UK markets closed

European Metals Holdings Limited (EMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
42.000.00 (0.00%)
At close: 04:36PM GMT
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202242.0043.0041.0042.0042.0057,789
01 Dec 202241.5043.0041.0042.0042.00136,060
30 Nov 202240.5041.7540.0041.0041.00205,549
29 Nov 202240.5042.0040.0040.5040.50155,603
28 Nov 202241.2541.0040.0040.5040.50171,076
25 Nov 202241.2542.0040.5041.2541.2513,945
24 Nov 202242.5043.0040.0041.2541.25172,983
23 Nov 202242.5043.0042.0042.5042.502,156
22 Nov 202242.2543.0041.5642.5042.50135,416
21 Nov 202242.0043.0041.5042.7042.7054,613
18 Nov 202241.5043.0041.2542.0042.00216,831
17 Nov 202241.5042.0041.0041.5041.5093,692
16 Nov 202245.5046.0041.0042.0042.00684,467
15 Nov 202247.5048.0045.0046.0046.00228,466
14 Nov 202245.0049.0043.0046.0046.001,175,744
11 Nov 202242.0043.0041.0042.0042.0049,276
10 Nov 202242.0043.0041.0042.0042.0092,274
09 Nov 202242.0043.0041.0042.0042.0044,500
08 Nov 202242.0043.0041.0042.0042.00164,547
07 Nov 202243.5044.0042.0042.5042.50260,257
04 Nov 202243.0044.0042.0043.0043.009,839
03 Nov 202244.0045.0042.0043.0043.00103,782
02 Nov 202244.5045.0042.2543.0043.00405,676
01 Nov 202245.5046.0044.0046.0046.00245,552
31 Oct 202244.0048.0043.0046.0046.00522,717
28 Oct 202244.0045.0043.0044.0044.0063,978
27 Oct 202243.5045.0043.0044.0044.0038,755
26 Oct 202243.5044.0043.2043.5043.5098,589
25 Oct 202243.0044.0042.0043.5043.5032,428
24 Oct 202244.0044.4042.0043.0043.00114,975
21 Oct 202244.0045.0043.5545.5045.5068,295
20 Oct 202245.0045.0043.0044.0044.00230,048
19 Oct 202244.0046.0043.0044.0044.0088,477
18 Oct 202241.2545.0040.0044.0044.00178,405
17 Oct 202241.0042.0040.0042.0042.00221,285
14 Oct 202239.0041.9838.0041.0041.00124,273
13 Oct 202241.0042.0039.0039.5039.50142,995
12 Oct 202241.0042.0040.0041.0041.00161,030
11 Oct 202241.2542.5040.0041.2541.25134,334
10 Oct 202241.0042.5040.1041.0041.00278,398
07 Oct 202241.5043.0040.0041.5041.5074,650
06 Oct 202242.5044.0041.5042.5042.5062,589
05 Oct 202244.0044.0041.9941.5041.50385,156
04 Oct 202242.0045.9842.9044.5044.50175,817
03 Oct 202243.0043.0040.3043.0043.00159,707
30 Sept 202246.0047.0043.2145.0045.00148,253
29 Sept 202245.0047.0045.0046.0046.00107,499
28 Sept 202247.5047.0044.0045.0045.00196,847
27 Sept 202249.5050.0047.0048.0048.00228,710
26 Sept 202250.0050.0048.9049.8049.80779,980
23 Sept 202251.5053.0049.0050.5050.50184,410
22 Sept 202254.0055.0051.0055.0055.00295,551
21 Sept 202253.0055.0052.0054.0054.00241,778
20 Sept 202249.0054.0049.0053.0053.00298,291
16 Sept 202247.5050.0047.0049.0049.00199,322
15 Sept 202248.5050.0047.0047.5047.5094,437
14 Sept 202249.5049.7047.1048.5048.5047,430
13 Sept 202248.5052.0047.6049.5049.50246,247
12 Sept 202249.5050.0045.0047.5047.50119,977
09 Sept 202244.5045.0042.0044.0044.00273,208
08 Sept 202243.5046.6442.0044.5044.50230,288
07 Sept 202241.5042.0041.4041.5041.5013,790
06 Sept 202241.5043.0041.0042.0042.0051,258
05 Sept 202242.0043.0041.0041.5041.50166,423
02 Sept 202244.0044.0042.1042.5042.5040,608
01 Sept 202244.5046.0043.4044.0044.0041,793
31 Aug 202245.0046.0044.1845.0045.0037,382
30 Aug 202245.0046.0044.0045.0045.0030,238
26 Aug 202246.0047.0044.1545.0045.0095,219
25 Aug 202246.0047.0045.0046.0046.0053,215
24 Aug 202246.0046.0045.0046.0046.00181,985
23 Aug 202246.0047.0045.0046.0046.0021,793
22 Aug 202247.0049.0045.0046.0046.00209,379
19 Aug 202248.5049.0045.1047.0047.00206,793
18 Aug 202249.0050.0048.0049.0049.0027,665
17 Aug 202251.0052.0048.1049.0049.00116,436
16 Aug 202254.0055.0050.0051.0051.00202,084
15 Aug 202256.0058.0053.0554.0054.00319,215
12 Aug 202253.0059.0054.0056.0056.00381,371
11 Aug 202248.0053.0047.0053.0053.00417,711
10 Aug 202245.5050.0046.0048.0048.00338,014
09 Aug 202245.5047.0044.0045.5045.5068,300
08 Aug 202243.5047.0043.0045.5045.50154,443
05 Aug 202242.5044.0041.0043.0043.0055,394
04 Aug 202240.0043.0039.0042.0042.00204,036
03 Aug 202240.0041.0039.6240.0040.0053,567
02 Aug 202240.0041.0039.6140.0040.001,003
01 Aug 202239.0041.0037.0040.0040.00144,161
29 Jul 202239.0041.0038.0040.5040.50252,826
28 Jul 202239.5040.0038.0039.0039.00207,869
27 Jul 202240.0041.0039.0039.0039.00105,172
26 Jul 202241.5042.0039.5540.5040.5077,788
25 Jul 202243.0044.0042.0043.0043.0083,114
22 Jul 202244.0045.0043.0043.0043.0075,336
21 Jul 202241.5045.0041.0044.0044.00164,518
20 Jul 202242.0041.9041.0041.5041.5071,005
19 Jul 202242.0043.0041.0042.0042.00716,182
18 Jul 202237.5041.0037.0039.5039.50127,122
15 Jul 202237.5039.0036.0037.5037.5089,923
14 Jul 202236.5039.0035.2037.0037.00239,217
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...