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 |
| Feb 05, 2016 | £5.63 | £5.63 | £5.63 | £5.63 | 11 545 |
| Feb 04, 2016 | £5.75 | £5.75 | £5.63 | £5.63 | 126 381 |
| Feb 03, 2016 | £6.25 | £6.25 | £5.63 | £5.75 | 325 270 |
| Feb 02, 2016 | £7.25 | £7.25 | £6.25 | £6.63 | 118 385 |
| Feb 01, 2016 | £7.25 | £7.25 | £7.25 | £7.25 | 8 036 |
| Jan 29, 2016 | £7.25 | £7.25 | £7.25 | £7.25 | 18 687 |
| Jan 28, 2016 | £6.75 | £6.75 | £6.38 | £6.38 | 93 825 |
| Jan 27, 2016 | £6.75 | £6.75 | £6.75 | £6.75 | 21 771 |
| Jan 26, 2016 | £6.75 | £6.75 | £6.75 | £6.75 | 0 |
| Jan 25, 2016 | £6.75 | £6.75 | £6.75 | £6.75 | 0 |
| Jan 22, 2016 | £6.75 | £6.75 | £6.75 | £6.75 | 38 000 |
| Jan 21, 2016 | £6.75 | £6.75 | £6.75 | £6.75 | 43 809 |
| Jan 20, 2016 | £6.88 | £6.88 | £6.75 | £6.75 | 100 000 |
| Jan 19, 2016 | £7.50 | £7.50 | £6.88 | £6.88 | 219 261 |
| Jan 18, 2016 | £7.88 | £7.88 | £7.88 | £7.88 | 17 993 |
| Jan 15, 2016 | £8.25 | £9.13 | £7.88 | £7.88 | 201 342 |
| Jan 14, 2016 | £7.00 | £7.88 | £6.75 | £7.88 | 126 785 |
| Jan 13, 2016 | £6.75 | £6.88 | £6.75 | £6.75 | 30 280 |
| Jan 12, 2016 | £7.63 | £7.63 | £6.63 | £6.75 | 67 534 |
| Jan 11, 2016 | £7.63 | £7.63 | £7.63 | £7.63 | 1 759 |
| Jan 08, 2016 | £8.13 | £8.13 | £7.63 | £7.63 | 81 422 |
| Jan 07, 2016 | £8.13 | £8.13 | £8.13 | £8.13 | 3 908 |
| Jan 06, 2016 | £8.25 | £8.25 | £8.13 | £8.13 | 15 568 |
| Jan 05, 2016 | £8.75 | £8.75 | £8.63 | £8.63 | 58 001 |
