XLON:EMH
European Metals Holdings Limited Stock Price (Quote)
£19.50
-1.75 (-8.24%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £12.10 | £22.00 | Thursday, 25th Apr 2024 EMH.L stock ended at £19.50. This is 8.24% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 16.22% from a day low at £18.50 to a day high of £21.50. |
| 90 days | £11.50 | £22.00 | |
| 52 weeks | £11.50 | £49.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £20.90 | £21.50 | £18.50 | £19.50 | 840 209 |
| Apr 24, 2024 | £18.77 | £21.50 | £18.50 | £21.25 | 571 790 |
| Apr 23, 2024 | £19.00 | £20.00 | £18.50 | £18.75 | 516 329 |
| Apr 22, 2024 | £19.73 | £20.00 | £19.00 | £19.50 | 252 902 |
| Apr 19, 2024 | £19.22 | £20.25 | £19.00 | £19.10 | 318 214 |
| Apr 18, 2024 | £21.34 | £22.00 | £19.00 | £20.50 | 692 120 |
| Apr 17, 2024 | £20.00 | £22.00 | £19.00 | £21.25 | 1 824 037 |
| Apr 16, 2024 | £16.78 | £20.00 | £16.50 | £19.00 | 872 556 |
| Apr 15, 2024 | £17.10 | £17.10 | £16.50 | £16.75 | 358 835 |
| Apr 12, 2024 | £17.85 | £18.36 | £16.50 | £17.00 | 753 095 |
| Apr 11, 2024 | £14.35 | £19.46 | £14.00 | £17.75 | 4 345 763 |
| Apr 10, 2024 | £13.88 | £14.80 | £13.50 | £14.00 | 379 531 |
| Apr 09, 2024 | £13.90 | £13.90 | £13.90 | £13.90 | 0 |
| Apr 08, 2024 | £13.90 | £14.50 | £13.50 | £13.90 | 528 529 |
| Apr 05, 2024 | £14.00 | £14.00 | £13.85 | £14.00 | 526 975 |
| Apr 04, 2024 | £13.00 | £14.50 | £13.00 | £13.80 | 1 138 829 |
| Apr 03, 2024 | £13.45 | £13.50 | £12.50 | £13.25 | 689 606 |
| Apr 02, 2024 | £12.75 | £12.75 | £12.75 | £12.75 | 0 |
| Mar 28, 2024 | £12.75 | £12.75 | £12.75 | £12.75 | 0 |
| Mar 27, 2024 | £12.10 | £14.00 | £12.10 | £12.75 | 385 444 |
| Mar 26, 2024 | £13.30 | £13.50 | £12.91 | £13.25 | 103 208 |
| Mar 25, 2024 | £11.50 | £13.34 | £11.50 | £13.00 | 296 464 |
| Mar 22, 2024 | £13.25 | £13.50 | £12.00 | £12.50 | 368 454 |
| Mar 21, 2024 | £13.28 | £13.50 | £13.00 | £13.25 | 132 085 |
| Mar 20, 2024 | £14.02 | £15.00 | £13.00 | £13.50 | 247 700 |
