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 |
| Nov 06, 2023 | £31.40 | £32.00 | £30.90 | £31.50 | 152 602 |
| Nov 03, 2023 | £31.34 | £31.50 | £30.50 | £31.50 | 213 927 |
| Nov 02, 2023 | £31.14 | £32.00 | £31.00 | £31.00 | 35 110 |
| Nov 01, 2023 | £31.38 | £32.00 | £31.00 | £31.25 | 79 216 |
| Oct 31, 2023 | £32.00 | £32.00 | £31.16 | £31.50 | 32 823 |
| Oct 30, 2023 | £31.26 | £32.00 | £31.25 | £31.50 | 57 478 |
| Oct 27, 2023 | £31.40 | £33.00 | £30.00 | £31.50 | 816 949 |
| Oct 26, 2023 | £30.66 | £32.00 | £30.00 | £31.00 | 114 814 |
| Oct 25, 2023 | £30.80 | £30.80 | £30.80 | £30.80 | 0 |
| Oct 24, 2023 | £31.36 | £32.50 | £30.80 | £30.80 | 107 278 |
| Oct 23, 2023 | £35.00 | £35.00 | £31.00 | £32.00 | 167 766 |
| Oct 20, 2023 | £36.20 | £37.00 | £34.00 | £34.00 | 166 589 |
| Oct 19, 2023 | £35.40 | £37.00 | £33.75 | £33.75 | 390 572 |
| Oct 18, 2023 | £33.18 | £35.00 | £33.00 | £33.75 | 89 284 |
| Oct 17, 2023 | £33.52 | £34.00 | £33.00 | £33.25 | 43 965 |
| Oct 16, 2023 | £33.00 | £34.00 | £33.00 | £34.00 | 20 566 |
| Oct 13, 2023 | £33.00 | £35.00 | £33.00 | £33.50 | 41 648 |
| Oct 12, 2023 | £33.80 | £35.00 | £33.00 | £34.00 | 30 888 |
| Oct 11, 2023 | £35.00 | £35.00 | £33.00 | £33.10 | 14 608 |
| Oct 10, 2023 | £34.00 | £35.00 | £33.00 | £34.00 | 31 947 |
| Oct 09, 2023 | £36.00 | £36.00 | £33.00 | £34.00 | 33 304 |
| Oct 06, 2023 | £35.00 | £35.00 | £33.00 | £34.50 | 64 821 |
| Oct 05, 2023 | £34.50 | £34.50 | £34.50 | £34.50 | 0 |
| Oct 04, 2023 | £35.00 | £36.00 | £34.00 | £34.50 | 116 264 |
| Oct 03, 2023 | £35.80 | £36.00 | £35.00 | £35.20 | 103 668 |
