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 |
| Oct 02, 2023 | £36.00 | £36.00 | £36.00 | £36.00 | 0 |
| Sep 29, 2023 | £36.00 | £36.00 | £36.00 | £36.00 | 0 |
| Sep 28, 2023 | £36.00 | £36.00 | £36.00 | £36.00 | 0 |
| Sep 27, 2023 | £36.60 | £37.00 | £35.50 | £36.00 | 58 477 |
| Sep 26, 2023 | £37.20 | £38.00 | £35.00 | £36.00 | 69 211 |
| Sep 25, 2023 | £36.20 | £37.00 | £35.00 | £36.00 | 37 774 |
| Sep 22, 2023 | £36.90 | £37.00 | £35.00 | £37.00 | 54 910 |
| Sep 21, 2023 | £37.00 | £38.00 | £35.00 | £36.50 | 43 364 |
| Sep 20, 2023 | £37.50 | £38.00 | £36.00 | £37.00 | 73 965 |
| Sep 19, 2023 | £38.50 | £40.00 | £37.00 | £37.50 | 184 220 |
| Sep 18, 2023 | £37.50 | £40.00 | £36.00 | £38.50 | 76 340 |
| Sep 15, 2023 | £36.24 | £39.10 | £35.00 | £39.10 | 124 165 |
| Sep 14, 2023 | £35.45 | £36.50 | £35.10 | £36.50 | 34 232 |
| Sep 13, 2023 | £35.30 | £38.00 | £35.00 | £36.50 | 63 811 |
| Sep 12, 2023 | £36.50 | £38.00 | £35.00 | £36.50 | 49 914 |
| Sep 11, 2023 | £37.80 | £38.00 | £35.00 | £36.50 | 155 481 |
| Sep 08, 2023 | £37.00 | £38.00 | £36.00 | £37.00 | 72 214 |
| Sep 07, 2023 | £37.00 | £37.00 | £37.00 | £37.00 | 0 |
| Sep 06, 2023 | £39.68 | £40.00 | £36.00 | £37.00 | 260 272 |
| Sep 05, 2023 | £39.50 | £40.98 | £39.20 | £40.00 | 78 126 |
| Sep 04, 2023 | £39.76 | £41.00 | £38.00 | £40.00 | 144 277 |
| Sep 01, 2023 | £38.00 | £41.80 | £38.00 | £39.50 | 52 609 |
| Aug 31, 2023 | £38.77 | £39.15 | £38.50 | £38.75 | 53 373 |
| Aug 30, 2023 | £39.50 | £39.50 | £39.50 | £39.50 | 0 |
| Aug 29, 2023 | £39.39 | £40.00 | £38.58 | £38.70 | 69 896 |
