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 |
| Mar 11, 2016 | £9.38 | £9.88 | £9.38 | £9.88 | 409 898 |
| Mar 10, 2016 | £9.75 | £9.75 | £9.38 | £9.38 | 82 979 |
| Mar 09, 2016 | £10.50 | £10.50 | £9.38 | £9.88 | 372 640 |
| Mar 08, 2016 | £10.88 | £11.13 | £10.00 | £10.63 | 381 663 |
| Mar 07, 2016 | £9.38 | £10.88 | £9.38 | £10.13 | 502 740 |
| Mar 04, 2016 | £7.38 | £9.38 | £7.38 | £9.38 | 1 175 026 |
| Mar 03, 2016 | £7.25 | £7.25 | £7.25 | £7.25 | 37 521 |
| Mar 02, 2016 | £7.00 | £7.25 | £7.00 | £7.25 | 200 735 |
| Mar 01, 2016 | £7.13 | £7.13 | £7.13 | £7.13 | 48 544 |
| Feb 29, 2016 | £7.13 | £7.13 | £7.13 | £7.13 | 42 064 |
| Feb 26, 2016 | £7.00 | £7.25 | £7.00 | £7.13 | 51 932 |
| Feb 25, 2016 | £7.00 | £7.00 | £7.00 | £7.00 | 40 828 |
| Feb 24, 2016 | £7.00 | £7.13 | £7.00 | £7.00 | 229 956 |
| Feb 23, 2016 | £6.63 | £6.88 | £6.63 | £6.88 | 67 926 |
| Feb 22, 2016 | £6.38 | £6.63 | £6.38 | £6.63 | 129 731 |
| Feb 19, 2016 | £6.13 | £6.25 | £6.13 | £6.25 | 122 521 |
| Feb 18, 2016 | £6.00 | £6.13 | £6.00 | £6.13 | 40 846 |
| Feb 17, 2016 | £5.63 | £5.63 | £5.50 | £5.50 | 109 700 |
| Feb 16, 2016 | £5.13 | £5.63 | £5.13 | £5.63 | 58 708 |
| Feb 15, 2016 | £5.13 | £5.13 | £5.13 | £5.13 | 29 609 |
| Feb 12, 2016 | £5.25 | £5.25 | £5.13 | £5.13 | 20 451 |
| Feb 11, 2016 | £5.63 | £5.75 | £5.38 | £5.38 | 313 136 |
| Feb 10, 2016 | £5.25 | £5.25 | £5.13 | £5.13 | 34 212 |
| Feb 09, 2016 | £5.63 | £5.63 | £5.13 | £5.25 | 300 861 |
| Feb 08, 2016 | £5.75 | £5.75 | £5.63 | £5.63 | 105 501 |
