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 |
| Jan 18, 2024 | £16.82 | £17.00 | £14.00 | £14.50 | 2 170 661 |
| Jan 17, 2024 | £17.62 | £18.00 | £16.31 | £17.40 | 163 535 |
| Jan 16, 2024 | £17.62 | £18.00 | £17.00 | £17.50 | 73 903 |
| Jan 15, 2024 | £18.84 | £19.00 | £17.00 | £17.62 | 127 844 |
| Jan 12, 2024 | £20.00 | £20.00 | £18.00 | £18.50 | 181 912 |
| Jan 11, 2024 | £21.00 | £21.00 | £19.20 | £20.00 | 17 014 |
| Jan 10, 2024 | £20.22 | £21.00 | £19.00 | £20.00 | 66 204 |
| Jan 09, 2024 | £21.00 | £21.00 | £19.00 | £20.00 | 86 341 |
| Jan 08, 2024 | £21.00 | £21.00 | £20.00 | £21.00 | 81 268 |
| Jan 05, 2024 | £20.88 | £21.00 | £20.50 | £20.50 | 72 082 |
| Jan 04, 2024 | £21.25 | £21.28 | £20.00 | £20.50 | 39 409 |
| Jan 03, 2024 | £20.00 | £21.35 | £20.00 | £20.75 | 34 359 |
| Jan 02, 2024 | £21.75 | £22.00 | £19.50 | £21.00 | 170 229 |
| Dec 29, 2023 | £20.69 | £21.00 | £19.45 | £19.45 | 74 985 |
| Dec 28, 2023 | £20.50 | £20.50 | £20.50 | £20.50 | 0 |
| Dec 27, 2023 | £18.50 | £20.25 | £18.50 | £20.25 | 570 573 |
| Dec 22, 2023 | £25.26 | £26.00 | £18.75 | £20.50 | 1 122 187 |
| Dec 21, 2023 | £25.50 | £25.50 | £25.50 | £25.50 | 0 |
| Dec 20, 2023 | £26.05 | £26.50 | £25.06 | £25.50 | 113 534 |
| Dec 19, 2023 | £26.05 | £26.50 | £26.00 | £26.25 | 22 762 |
| Dec 18, 2023 | £26.40 | £27.00 | £26.00 | £26.25 | 278 540 |
| Dec 15, 2023 | £26.20 | £27.90 | £26.11 | £26.45 | 158 367 |
| Dec 14, 2023 | £27.89 | £28.50 | £27.00 | £28.50 | 201 605 |
| Dec 13, 2023 | £30.00 | £30.00 | £27.33 | £29.60 | 47 422 |
| Dec 12, 2023 | £29.60 | £29.60 | £28.64 | £29.00 | 17 262 |
