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 |
| Jul 21, 2023 | £42.00 | £48.00 | £42.00 | £46.00 | 125 567 |
| Jul 20, 2023 | £42.95 | £43.44 | £42.00 | £42.50 | 7 376 |
| Jul 19, 2023 | £41.56 | £44.00 | £41.00 | £42.50 | 20 813 |
| Jul 18, 2023 | £41.92 | £44.00 | £41.00 | £42.50 | 99 230 |
| Jul 17, 2023 | £43.45 | £44.00 | £41.00 | £41.50 | 24 023 |
| Jul 14, 2023 | £45.00 | £45.00 | £41.00 | £43.00 | 31 896 |
| Jul 13, 2023 | £42.30 | £44.00 | £42.30 | £43.00 | 19 672 |
| Jul 12, 2023 | £45.00 | £45.00 | £41.00 | £43.00 | 47 786 |
| Jul 11, 2023 | £42.90 | £45.00 | £41.00 | £42.88 | 31 740 |
| Jul 10, 2023 | £42.00 | £42.00 | £42.00 | £42.00 | 0 |
| Jul 07, 2023 | £41.60 | £43.00 | £41.60 | £42.00 | 32 965 |
| Jul 06, 2023 | £44.38 | £44.38 | £42.00 | £42.00 | 279 440 |
| Jul 05, 2023 | £42.75 | £45.00 | £41.00 | £43.50 | 127 353 |
| Jul 04, 2023 | £42.65 | £43.00 | £41.00 | £42.00 | 91 026 |
| Jul 03, 2023 | £42.00 | £42.00 | £42.00 | £42.00 | 0 |
| Jun 30, 2023 | £43.30 | £45.00 | £42.00 | £42.00 | 226 758 |
| Jun 29, 2023 | £45.55 | £46.00 | £43.30 | £44.00 | 86 605 |
| Jun 28, 2023 | £46.70 | £47.00 | £44.55 | £45.55 | 122 494 |
| Jun 27, 2023 | £47.70 | £48.00 | £46.00 | £47.00 | 75 378 |
| Jun 26, 2023 | £48.75 | £49.00 | £46.91 | £46.91 | 136 467 |
| Jun 23, 2023 | £47.99 | £49.00 | £47.00 | £48.50 | 299 300 |
| Jun 22, 2023 | £46.60 | £48.00 | £46.00 | £47.50 | 122 733 |
| Jun 21, 2023 | £46.50 | £46.50 | £46.50 | £46.50 | 0 |
| Jun 20, 2023 | £46.00 | £48.00 | £46.00 | £46.50 | 233 939 |
| Jun 19, 2023 | £48.00 | £49.00 | £45.00 | £46.00 | 297 993 |
