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 |
| 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 |
| Mar 19, 2024 | £14.50 | £15.00 | £14.00 | £14.25 | 63 410 |
| Mar 18, 2024 | £14.49 | £14.70 | £14.00 | £14.25 | 265 955 |
| Mar 15, 2024 | £13.99 | £15.00 | £13.60 | £13.86 | 207 046 |
| Mar 14, 2024 | £14.00 | £14.00 | £13.50 | £13.50 | 168 971 |
| Mar 13, 2024 | £14.03 | £14.50 | £13.67 | £13.75 | 190 895 |
| Mar 12, 2024 | £14.14 | £14.50 | £14.00 | £14.10 | 31 824 |
| Mar 11, 2024 | £14.23 | £15.65 | £14.00 | £15.65 | 32 574 |
| Mar 08, 2024 | £14.26 | £14.50 | £14.00 | £14.50 | 344 274 |
| Mar 07, 2024 | £14.50 | £14.50 | £14.50 | £14.50 | 0 |
| Mar 06, 2024 | £14.16 | £15.00 | £14.00 | £14.50 | 59 247 |
| Mar 05, 2024 | £16.25 | £16.25 | £14.25 | £15.00 | 246 005 |
| Mar 04, 2024 | £15.50 | £15.50 | £14.50 | £15.50 | 186 792 |
| Mar 01, 2024 | £15.50 | £16.00 | £15.00 | £15.25 | 477 633 |
| Feb 29, 2024 | £15.10 | £15.50 | £15.00 | £15.25 | 104 245 |
| Feb 28, 2024 | £15.50 | £15.50 | £14.95 | £15.00 | 65 056 |
| Feb 27, 2024 | £15.00 | £15.50 | £14.50 | £15.17 | 19 808 |
| Feb 26, 2024 | £15.36 | £15.50 | £14.50 | £15.00 | 123 421 |
| Feb 23, 2024 | £15.50 | £16.00 | £15.00 | £15.25 | 106 807 |
