livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

European Metals Holding Limited (DI) - (EMH) share price history


European Metals Holding Limited (DI) share priceEMH share price tradesEMH Fundamentals watchlistADD to watchlist
European Metals Holding Limited (DI) - (EMH) share price history
Date Open High Low Close Volume
07/08/2020 15.90 15.90 15.50 15.60 92,344
06/08/2020 16.00 16.06 15.51 15.70 220,760
05/08/2020 16.25 16.25 15.66 15.75 99,803
04/08/2020 16.25 16.34 15.66 16.00 120,501
03/08/2020 16.38 16.38 15.50 16.25 76,181
31/07/2020 16.50 17.00 15.02 15.75 794,792
30/07/2020 17.18 17.18 16.00 16.50 141,090
29/07/2020 18.50 18.50 17.10 17.25 223,053
28/07/2020 16.90 23.00 16.90 18.25 3,071,430
27/07/2020 15.16 15.50 15.05 15.25 176,868
24/07/2020 15.25 15.40 15.05 15.25 26,093
23/07/2020 15.25 15.40 15.00 15.25 193,365
22/07/2020 15.00 15.05 15.00 15.00 12,692
21/07/2020 15.00 15.10 14.50 15.00 97,757
20/07/2020 15.01 15.35 14.60 15.25 68,686
17/07/2020 15.25 15.40 15.20 15.25 102,937
16/07/2020 15.00 15.00 14.70 15.00 176,360
15/07/2020 14.75 15.00 14.53 14.75 204,104
14/07/2020 15.05 15.05 14.78 15.05 72,297
13/07/2020 15.03 15.10 15.03 15.10 77,260
10/07/2020 15.01 15.01 14.80 15.01 104,996
09/07/2020 15.37 15.37 15.01 15.25 216,730
08/07/2020 15.45 15.45 15.17 15.38 75,525
07/07/2020 15.10 15.45 15.10 15.38 169,252
06/07/2020 15.70 15.75 15.25 15.38 185,273
03/07/2020 15.75 15.87 15.25 15.50 41,502
02/07/2020 15.75 15.95 15.51 15.75 15,000
01/07/2020 16.00 16.00 15.37 15.75 301,638
30/06/2020 16.00 16.00 16.00 16.00 80,592
29/06/2020 16.35 16.37 16.00 16.25 184,319

European Metals Holding Limited (DI) - (EMH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z