1. Share Prices

  2. European Metals Holdings Limited (EMH)

9.00p+0.00 (+0.00%)07 Aug 2025, 14:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

European Metals Holdings Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20259.25p10.00p8.50p9.00p151,992
Aug 5, 20259.25p10.00p8.50p9.90p282,523
Aug 4, 20258.75p9.00p8.15p8.75p200,854
Aug 1, 20258.50p9.00p8.10p8.50p35,227
Jul 31, 20258.50p9.00p8.00p8.50p140,788
Jul 30, 20258.50p8.93p8.00p8.00p80,162
Jul 29, 20258.50p9.00p8.20p8.50p126,269
Jul 28, 20257.75p9.50p7.50p8.50p752,533
Jul 25, 20257.75p8.00p7.60p7.75p271,694
Jul 24, 20257.75p8.00p7.60p8.00p82,055
Jul 23, 20257.75p7.92p7.60p7.75p311,897
Jul 22, 20257.75p8.00p7.50p7.75p364,660
Jul 21, 20257.78p8.00p7.50p7.75p150,506
Jul 18, 20257.75p8.00p7.50p7.75p32,320
Jul 17, 20257.75p7.84p7.50p7.75p67,104
Jul 16, 20257.75p8.00p7.50p7.75p248,448
Jul 15, 20257.75p8.00p7.62p7.75p169,162
Jul 14, 20257.75p8.00p7.50p7.75p421,347
Jul 11, 20257.75p8.15p7.50p7.50p206,070
Jul 10, 20257.75p7.99p7.50p7.60p339,711
Jul 9, 20257.75p8.10p7.50p7.75p118,236
Jul 8, 20257.75p8.00p7.50p7.75p290,651
Jul 7, 20257.75p7.99p7.50p7.75p27,370
Jul 4, 20257.75p8.00p7.50p7.75p94,789
Jul 3, 20257.75p8.00p7.50p7.70p58,190
Jul 2, 20257.75p8.00p7.89p7.75p23,915
Jul 1, 20257.75p8.00p7.50p7.75p130,281
Jun 30, 20257.75p8.00p7.56p7.75p249,446
Jun 27, 20257.75p7.99p7.00p7.70p403,884
Jun 26, 20258.25p8.50p7.50p7.75p776,917
Jun 25, 20258.25p8.50p8.00p8.25p182,829
Jun 24, 20258.50p9.00p8.00p8.50p43,601
Jun 23, 20258.50p9.20p8.00p8.50p179,072
Jun 20, 20259.25p9.50p8.10p8.50p338,336
Jun 19, 20259.25p9.12p8.80p9.25p79,396
Jun 18, 20259.25p9.60p9.00p9.25p96,611
Jun 17, 20259.25p9.40p9.00p9.25p62,948
Jun 16, 20259.25p9.70p9.00p9.70p40,973
Jun 13, 20259.50p10.00p9.00p9.70p543,099
Jun 12, 20259.50p10.00p9.00p9.50p115,082
Jun 11, 20259.50p10.00p9.12p9.50p95,951
Jun 10, 20259.50p9.70p9.36p9.50p396,088
Jun 9, 20259.50p10.00p9.36p9.50p114,512
Jun 6, 20259.50p10.00p9.22p9.50p59,811
Jun 5, 20259.50p10.00p9.00p10.00p98,446
Jun 4, 20259.50p10.00p9.67p9.50p109,513
Jun 3, 202510.00p10.20p9.00p9.50p114,091
Jun 2, 202510.00p10.30p9.50p10.00p154,649
May 30, 202510.00p10.50p9.67p10.00p27,295
May 29, 202510.00p10.30p9.66p10.00p103,744
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.458.45
Ocado Group PLC377.697.79
Intercontinental Hotels Group PLC9,300.007.14
Serco Group PLC222.206.11
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC199.60-11.49
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,763.00-5.11
Babcock International Group PLC953.50-5.22
Bt Group PLC204.90-3.39
Metro Bank Holdings PLC107.80-4.09