UK Markets open in 4 hrs 38 mins

European Metals Holdings Limited (EMH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
56.00+3.00 (+5.66%)
At close: 04:39PM BST
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 2022------
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
13 Jul 202240.5040.0036.0036.5036.50400,516
12 Jul 202241.0042.0039.9039.9039.90195,552
11 Jul 202239.0041.0038.0041.0041.00448,575
08 Jul 202239.5040.0038.2539.0039.00251,118
07 Jul 202239.0040.0038.0039.0039.00323,884
06 Jul 202238.5040.0037.0039.0039.0090,197
05 Jul 202238.5040.0038.5038.5038.5077,364
04 Jul 202238.5040.0038.6438.5038.5023,750
01 Jul 202238.0040.0036.0038.0038.0028,676
30 Jun 202237.5041.0036.1537.0037.00173,604
29 Jun 202240.0041.0039.5039.9039.90212,293
28 Jun 202240.5042.0040.4041.0041.00310,839
27 Jun 202238.0042.5435.0040.5040.50649,985
24 Jun 202236.0037.0035.0037.0037.00315,348
23 Jun 202238.0038.0034.2035.0035.00373,102
22 Jun 202239.0039.3537.0038.0038.00173,421
21 Jun 202239.5042.0038.0039.0039.00178,585
20 Jun 202241.5042.0038.0040.5040.50220,071
17 Jun 202246.5047.0041.0043.0043.00168,512
16 Jun 202240.5047.0040.3845.0045.00544,796
15 Jun 202242.0042.0040.2740.5040.50261,520
14 Jun 202244.5045.0041.0042.0042.00822,730
13 Jun 202249.5051.0045.0045.2545.25367,311
10 Jun 202250.5051.0050.0050.5050.5071,681
09 Jun 202252.5054.0050.0050.5050.50106,901
08 Jun 202253.0052.9052.0553.0053.0048,470
07 Jun 202253.0053.4752.4453.0053.0046,673
06 Jun 202253.0054.0052.0053.0053.0061,860
01 Jun 202254.0056.0052.0052.5052.50121,736
31 May 202254.5054.1054.1054.5054.501,007
30 May 202254.5056.0053.0054.5054.50161,129
27 May 202253.5055.0053.0053.2053.20291,092
26 May 202255.5058.0053.0053.0053.0079,465
25 May 202256.5058.0054.0056.0056.00107,389
24 May 202257.0057.0055.4057.0057.0095,588
23 May 202257.0059.0055.1056.0056.0049,172
20 May 202256.5059.0055.7056.0056.0043,965
19 May 202256.5058.0055.0056.5056.5010,304
18 May 202257.0059.0055.0057.0057.0063,584
17 May 202257.0058.3056.7557.0057.0098,596
16 May 202257.0058.5056.6057.0057.0042,148
13 May 202257.0059.0056.0057.0057.0040,802
12 May 202258.5060.0056.0057.0057.00298,882
11 May 202259.5060.3058.0059.5059.5010,044
10 May 202261.0063.0058.0060.0060.0069,586
09 May 202263.5064.4060.0060.0060.00194,451
06 May 202264.5067.0064.0265.0065.0065,443
05 May 202265.5067.0064.0064.5064.50154,648
04 May 202265.5067.0064.6065.5065.50113,837
03 May 202265.5067.0064.0065.0065.00206,288
29 Apr 202265.5067.0064.3065.5065.50461,817
28 Apr 202266.5067.0065.0066.0066.00379,141
27 Apr 202267.5068.0066.0066.5066.50229,366
26 Apr 202268.0069.0066.0067.5067.50110,355
25 Apr 202270.5071.0066.5068.0068.00148,836
22 Apr 202271.0072.0070.0070.5070.5085,633
21 Apr 202273.0074.0070.0071.0071.0097,001
20 Apr 202273.0072.9071.0071.0071.0097,538
19 Apr 202272.5074.0071.0072.0072.00453,773
14 Apr 202273.5075.0071.0073.0073.0081,095
13 Apr 202275.5075.0072.0073.5073.50156,238
12 Apr 202275.5077.0074.0075.5075.5031,459
11 Apr 202276.0078.0074.0074.0074.00179,647
08 Apr 202275.0078.0073.0075.0075.00123,729
07 Apr 202276.5077.6973.7574.0074.00224,513
06 Apr 202279.5080.0076.0076.5076.50215,767
05 Apr 202279.0082.0078.0079.8079.80479,403
04 Apr 202278.5080.0077.0080.0080.00433,419
01 Apr 202273.0077.0070.0075.0075.00903,324
31 Mar 202267.0068.0066.0067.0067.0064,187
30 Mar 202267.5069.0066.0067.0067.0028,077
29 Mar 202268.0069.6067.0068.0068.0072,429
28 Mar 202268.0070.0067.6068.0068.00170,009
25 Mar 202265.5069.0065.0067.2067.20184,612
24 Mar 202265.0066.0064.0066.0066.00144,033
23 Mar 202264.5066.0064.0064.0064.0063,500
22 Mar 202264.5066.0063.0064.5064.5086,967
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...