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 |
| Aug 25, 2023 | £39.00 | £40.00 | £39.00 | £39.50 | 16 823 |
| Aug 24, 2023 | £40.00 | £41.00 | £39.00 | £39.50 | 55 185 |
| Aug 23, 2023 | £40.00 | £41.00 | £39.00 | £40.00 | 147 256 |
| Aug 22, 2023 | £40.00 | £41.00 | £39.00 | £40.00 | 5 640 |
| Aug 21, 2023 | £40.00 | £41.00 | £39.00 | £40.00 | 23 066 |
| Aug 18, 2023 | £41.00 | £42.00 | £40.00 | £40.50 | 58 960 |
| Aug 17, 2023 | £42.00 | £43.00 | £40.00 | £41.00 | 190 835 |
| Aug 16, 2023 | £42.00 | £42.27 | £41.00 | £42.00 | 23 803 |
| Aug 15, 2023 | £43.50 | £44.30 | £41.00 | £43.00 | 26 659 |
| Aug 14, 2023 | £42.30 | £45.00 | £42.20 | £43.50 | 41 670 |
| Aug 11, 2023 | £42.00 | £42.60 | £41.00 | £41.80 | 91 816 |
| Aug 10, 2023 | £42.00 | £43.00 | £41.00 | £42.00 | 88 716 |
| Aug 09, 2023 | £42.00 | £43.00 | £41.02 | £42.00 | 38 127 |
| Aug 08, 2023 | £44.50 | £45.00 | £41.00 | £42.00 | 154 446 |
| Aug 07, 2023 | £45.50 | £47.90 | £43.00 | £44.50 | 140 595 |
| Aug 04, 2023 | £45.50 | £47.00 | £44.00 | £45.50 | 12 310 |
| Aug 03, 2023 | £45.50 | £47.00 | £44.00 | £45.50 | 28 296 |
| Aug 02, 2023 | £46.50 | £48.00 | £44.00 | £45.90 | 158 532 |
| Aug 01, 2023 | £48.00 | £49.00 | £45.00 | £47.00 | 159 916 |
| Jul 31, 2023 | £48.00 | £49.00 | £47.40 | £49.00 | 31 968 |
| Jul 28, 2023 | £48.00 | £49.00 | £47.00 | £48.00 | 82 097 |
| Jul 27, 2023 | £48.00 | £49.00 | £47.20 | £48.00 | 79 669 |
| Jul 26, 2023 | £46.50 | £49.00 | £45.00 | £47.50 | 212 602 |
| Jul 25, 2023 | £47.18 | £48.00 | £44.77 | £45.60 | 43 978 |
| Jul 24, 2023 | £45.50 | £48.00 | £44.60 | £46.00 | 76 483 |
