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 |
| Feb 22, 2024 | £15.15 | £16.00 | £15.00 | £15.25 | 249 415 |
| Feb 21, 2024 | £16.50 | £16.50 | £15.15 | £15.50 | 294 460 |
| Feb 20, 2024 | £16.48 | £16.50 | £15.30 | £15.75 | 74 262 |
| Feb 19, 2024 | £15.93 | £16.50 | £15.50 | £16.50 | 126 111 |
| Feb 16, 2024 | £14.50 | £15.50 | £14.50 | £15.50 | 128 419 |
| Feb 15, 2024 | £14.88 | £15.50 | £14.50 | £15.00 | 78 911 |
| Feb 14, 2024 | £15.00 | £15.00 | £14.71 | £14.75 | 221 175 |
| Feb 13, 2024 | £15.00 | £15.50 | £14.50 | £14.75 | 428 389 |
| Feb 12, 2024 | £15.00 | £15.00 | £14.00 | £14.50 | 34 163 |
| Feb 09, 2024 | £14.10 | £14.50 | £14.00 | £14.50 | 44 750 |
| Feb 08, 2024 | £14.35 | £15.00 | £14.00 | £14.50 | 62 332 |
| Feb 07, 2024 | £14.10 | £15.00 | £14.00 | £14.50 | 139 410 |
| Feb 06, 2024 | £14.26 | £15.00 | £14.00 | £14.50 | 172 253 |
| Feb 05, 2024 | £15.00 | £15.00 | £14.19 | £14.50 | 43 735 |
| Feb 02, 2024 | £15.30 | £15.30 | £14.36 | £14.88 | 90 348 |
| Feb 01, 2024 | £14.50 | £15.50 | £14.50 | £15.05 | 176 842 |
| Jan 31, 2024 | £14.00 | £16.00 | £14.00 | £15.25 | 118 795 |
| Jan 30, 2024 | £15.27 | £16.00 | £14.00 | £15.00 | 216 598 |
| Jan 29, 2024 | £15.70 | £16.50 | £14.00 | £15.00 | 284 064 |
| Jan 26, 2024 | £14.16 | £17.00 | £14.00 | £16.35 | 1 250 512 |
| Jan 25, 2024 | £13.88 | £14.25 | £13.50 | £13.88 | 117 798 |
| Jan 24, 2024 | £13.88 | £14.25 | £13.60 | £13.88 | 155 609 |
| Jan 23, 2024 | £14.50 | £15.00 | £13.88 | £13.88 | 195 588 |
| Jan 22, 2024 | £14.50 | £15.05 | £14.10 | £15.05 | 153 489 |
| Jan 19, 2024 | £16.00 | £16.00 | £14.00 | £14.50 | 745 221 |
