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 |
| Dec 11, 2023 | £29.74 | £30.00 | £28.00 | £29.00 | 139 733 |
| Dec 08, 2023 | £29.40 | £29.80 | £29.07 | £29.16 | 102 738 |
| Dec 07, 2023 | £29.31 | £29.70 | £29.00 | £29.50 | 122 094 |
| Dec 06, 2023 | £29.34 | £30.00 | £29.00 | £29.50 | 73 975 |
| Dec 05, 2023 | £29.33 | £30.10 | £29.00 | £29.50 | 103 201 |
| Dec 04, 2023 | £29.98 | £31.00 | £29.33 | £30.00 | 94 397 |
| Dec 01, 2023 | £29.00 | £31.00 | £29.00 | £30.00 | 60 318 |
| Nov 30, 2023 | £30.15 | £31.00 | £29.30 | £30.00 | 119 301 |
| Nov 29, 2023 | £30.23 | £31.00 | £29.00 | £30.00 | 146 390 |
| Nov 28, 2023 | £29.71 | £31.00 | £29.00 | £30.00 | 16 359 |
| Nov 27, 2023 | £29.30 | £31.00 | £29.00 | £29.00 | 51 994 |
| Nov 24, 2023 | £29.90 | £31.00 | £29.00 | £30.00 | 178 257 |
| Nov 23, 2023 | £30.00 | £30.00 | £29.00 | £29.50 | 19 571 |
| Nov 22, 2023 | £29.89 | £30.00 | £29.13 | £29.50 | 166 400 |
| Nov 21, 2023 | £30.19 | £31.00 | £29.00 | £29.50 | 52 316 |
| Nov 20, 2023 | £30.17 | £31.00 | £29.00 | £29.50 | 48 821 |
| Nov 17, 2023 | £30.22 | £30.60 | £29.00 | £30.00 | 80 342 |
| Nov 16, 2023 | £31.00 | £31.00 | £29.00 | £31.00 | 87 440 |
| Nov 15, 2023 | £30.65 | £31.00 | £29.00 | £30.00 | 126 756 |
| Nov 14, 2023 | £30.75 | £31.00 | £30.10 | £30.70 | 41 932 |
| Nov 13, 2023 | £31.18 | £31.18 | £30.00 | £30.30 | 135 702 |
| Nov 10, 2023 | £30.00 | £32.00 | £30.00 | £31.00 | 101 020 |
| Nov 09, 2023 | £31.70 | £32.00 | £30.00 | £31.00 | 269 946 |
| Nov 08, 2023 | £30.32 | £31.00 | £30.00 | £31.00 | 158 837 |
| Nov 07, 2023 | £32.00 | £32.00 | £30.00 | £31.00 | 164 235 |
