XLON:EMH
European Metals Holdings Limited Stock Price (Quote)
£21.75
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 EMH.L stock ended at £21.75. During the day the stock fluctuated 0% from a day low at £21.75 to a day high of £21.75. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2023 | £44.99 | £45.00 | £44.00 | £44.40 | 191 294 |
| Jun 15, 2023 | £44.22 | £45.00 | £43.00 | £44.50 | 157 021 |
| Jun 14, 2023 | £43.00 | £46.00 | £42.00 | £43.50 | 326 637 |
| Jun 13, 2023 | £42.20 | £47.00 | £42.00 | £45.00 | 682 910 |
| Jun 12, 2023 | £40.67 | £43.90 | £40.00 | £43.00 | 285 986 |
| Jun 09, 2023 | £40.00 | £42.00 | £37.75 | £42.00 | 563 029 |
| Jun 08, 2023 | £39.60 | £40.00 | £38.00 | £39.00 | 77 271 |
| Jun 07, 2023 | £38.87 | £40.00 | £38.00 | £39.00 | 139 049 |
| Jun 06, 2023 | £38.49 | £39.00 | £36.33 | £37.90 | 202 353 |
| Jun 05, 2023 | £36.34 | £39.70 | £35.66 | £39.70 | 250 030 |
| Jun 02, 2023 | £35.80 | £37.00 | £34.00 | £37.00 | 192 050 |
| Jun 01, 2023 | £35.00 | £36.00 | £33.00 | £35.80 | 414 316 |
| May 31, 2023 | £32.00 | £35.25 | £31.00 | £33.50 | 493 537 |
| May 30, 2023 | £32.50 | £33.00 | £31.00 | £32.00 | 102 115 |
| May 26, 2023 | £31.38 | £33.40 | £31.00 | £31.50 | 61 459 |
| May 25, 2023 | £33.90 | £35.00 | £32.00 | £33.00 | 447 780 |
| May 24, 2023 | £33.00 | £33.00 | £31.15 | £31.50 | 211 027 |
| May 23, 2023 | £33.90 | £34.00 | £31.80 | £32.50 | 608 708 |
| May 22, 2023 | £35.00 | £35.00 | £32.50 | £33.00 | 103 179 |
| May 19, 2023 | £34.98 | £35.00 | £33.00 | £34.00 | 29 620 |
| May 18, 2023 | £33.00 | £35.00 | £32.00 | £34.00 | 224 471 |
| May 17, 2023 | £30.50 | £30.50 | £30.50 | £30.50 | 0 |
| May 16, 2023 | £30.35 | £31.30 | £30.00 | £30.50 | 78 477 |
| May 15, 2023 | £30.45 | £31.00 | £29.50 | £30.00 | 115 762 |
| May 12, 2023 | £30.32 | £30.50 | £30.00 | £30.50 | 77 453 |
