UK markets closed

European Metals Holdings Limited (EMH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
77.50-0.30 (-0.39%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202176.0079.0076.0077.5077.5023,034
23 Sept 202176.5078.0076.0077.8077.8089,376
22 Sept 202177.5078.0075.0075.0075.0092,671
21 Sept 202179.0081.0076.0076.0076.00211,081
20 Sept 202182.0083.0077.8079.0079.00301,762
17 Sept 202183.5084.8082.0082.5082.50105,916
16 Sept 202184.5085.0083.3083.5083.50184,588
15 Sept 202181.5087.0081.0083.5083.50519,603
14 Sept 202181.5083.0080.0080.0080.0069,670
13 Sept 202182.0083.0080.0081.1081.10108,082
10 Sept 202179.0080.0076.0076.5076.50384,717
09 Sept 202179.0080.0077.5079.0079.00300,440
08 Sept 202179.5081.0078.0079.4079.4099,309
07 Sept 202179.0081.0078.0079.5079.50261,465
06 Sept 202179.5081.0078.6079.0079.00385,716
03 Sept 202179.0081.0077.0079.0079.00285,241
02 Sept 202181.5083.0077.2678.0078.001,129,025
01 Sept 202185.0087.0081.0082.0082.00164,124
31 Aug 202186.0087.0084.0085.5085.50109,540
27 Aug 202185.5090.0084.0086.0086.0075,292
26 Aug 202186.5090.0085.0088.0088.00200,770
25 Aug 202189.5094.0084.0086.5086.50707,196
24 Aug 202187.0090.0086.0089.5089.50171,297
23 Aug 202185.0089.0084.0087.0087.00170,230
20 Aug 202185.0086.0083.2085.0085.0097,729
19 Aug 202189.0089.0083.0085.0085.00355,917
18 Aug 202191.0093.0088.0089.0089.00202,651
17 Aug 202196.5096.0090.0091.5091.50252,671
16 Aug 2021102.50105.0095.0096.5096.50374,229
13 Aug 2021106.00107.00100.00104.00104.00527,535
12 Aug 202197.50110.0097.00106.50106.501,253,025
11 Aug 202193.5097.5092.0096.0096.00526,456
10 Aug 202184.0087.0084.0087.0087.00139,877
09 Aug 202183.5085.8083.0085.8085.80123,062
06 Aug 202183.5085.0082.0083.5083.5072,353
05 Aug 202185.5087.0083.0083.0083.00176,483
04 Aug 202185.5087.0084.0087.0087.00130,957
03 Aug 202184.0087.0083.0085.0085.0058,569
02 Aug 202184.5085.7083.0084.0084.0082,708
30 Jul 202185.5088.0083.0085.0085.00609,516
29 Jul 202185.0087.0084.0084.8084.80173,218
28 Jul 202180.0087.0078.0085.0085.00290,008
27 Jul 202174.0080.0073.8579.0079.00342,227
26 Jul 202174.0074.5073.0074.0074.0088,893
23 Jul 202174.5075.0073.0074.0074.00123,069
22 Jul 202173.5075.0073.8575.0075.00143,918
21 Jul 202174.5075.9173.2673.5073.50296,552
20 Jul 202175.5076.0073.0074.5074.50216,493
19 Jul 202180.0081.0072.0074.8074.80315,320
16 Jul 202184.0084.2579.0080.0080.00228,885
15 Jul 202186.0087.0083.0084.0084.0077,999
14 Jul 202186.0086.7585.0086.0086.0062,151
13 Jul 202186.0088.2085.0086.0086.00134,175
12 Jul 202186.0087.0083.8086.0086.00159,933
09 Jul 202186.0087.0085.1086.0086.00107,216
08 Jul 202186.0087.0085.0085.0085.00107,465
07 Jul 202186.0087.0085.0486.0086.00124,558
06 Jul 202186.0087.0085.1086.0086.0098,261
05 Jul 202186.0090.0085.0086.0086.00193,528
02 Jul 202184.0086.0082.3584.5084.5088,082
01 Jul 202183.0084.5582.0084.0084.00151,595
30 Jun 202185.5086.2082.0083.0083.00160,895
29 Jun 202183.5086.0083.0085.5085.50111,967
28 Jun 202180.5085.0080.0083.0083.00276,951
25 Jun 202178.5082.0078.0082.0082.00302,191
24 Jun 202178.5079.0078.0278.4078.40163,207
23 Jun 202178.5080.0078.0078.5078.50157,482
22 Jun 202179.5081.0048.6078.5078.50147,207
21 Jun 202181.5082.0080.0080.5080.50110,282
18 Jun 202183.0084.0080.0081.0081.00226,714
17 Jun 202181.5084.0081.6383.0083.00146,239
16 Jun 202184.0087.0081.0082.5082.50136,067
15 Jun 202188.5090.0085.0086.0086.0089,645
14 Jun 202189.5091.0088.0089.0089.00188,163
11 Jun 202190.0092.0088.0089.5089.50297,111
10 Jun 202189.0094.0088.0091.0091.00796,388
09 Jun 202180.5087.0080.0086.8086.80624,907
08 Jun 202180.0082.0079.0082.0082.00207,521
07 Jun 202177.0082.0078.0080.0080.00368,054
04 Jun 202175.0079.7575.0077.0077.00186,394
03 Jun 202173.5077.1071.0075.6075.60417,415
02 Jun 202170.0072.9769.0072.0072.00248,624
01 Jun 202168.0072.0066.0070.0070.00311,895
28 May 202166.5068.0066.0067.0067.00147,095
27 May 202167.5069.0065.0066.5066.50132,108
26 May 202167.5070.0065.5067.5067.5095,127
25 May 202168.0070.0065.0067.5067.50138,965
24 May 202168.5069.7067.0068.2068.2070,130
21 May 202169.0071.0067.0068.2068.20207,372
20 May 202171.0072.0068.0771.2071.20201,929
19 May 202168.0073.0066.0071.0071.00613,377
18 May 202166.5068.8065.0167.0067.00275,136
17 May 202167.5070.0066.0067.5067.50136,366
14 May 202169.0070.0067.0069.0069.0085,878
13 May 202169.0070.0064.0069.0069.00478,394
12 May 202170.5072.0069.0070.0070.00234,165
11 May 202173.5075.0070.0071.0071.00231,991
10 May 202174.0076.0073.0074.0074.00120,544
07 May 202177.0079.6073.0074.0074.00280,778
06 May 202173.0078.0073.0077.0077.00368,971
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...