European Metals Holdings Ltd EMH
LSE · United Kingdom · Non-Energy Minerals
GBp 10.25-0.75 (-6.85%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10.00 | -9.09% | GBp 10.35 | GBp 11.00 | GBp 10.00 | 96.44K |
| 2026-10-01 | GBp 11.00 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.00 | 198.82K |
| 2026-09-30 | GBp 11.00 | +2.33% | GBp 10.75 | GBp 11.00 | GBp 10.00 | 360.51K |
| 2026-09-29 | GBp 10.75 | -6.52% | GBp 11.50 | GBp 11.00 | GBp 10.50 | 200.46K |
| 2026-09-28 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.00 | GBp 11.00 | 315.00K |
| 2026-09-25 | GBp 11.75 | -2.08% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 58.03K |
| 2026-09-24 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 55.80K |
| 2026-09-23 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.85 | 41.05K |
| 2026-09-22 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.65 | 39.36K |
| 2026-09-21 | GBp 12.00 | +2.13% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 177.14K |
| 2026-09-18 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 82.71K |
| 2026-09-17 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.25 | GBp 11.50 | 72.01K |
| 2026-09-16 | GBp 11.75 | -4.08% | GBp 12.25 | GBp 12.50 | GBp 11.63 | 110.85K |
| 2026-09-15 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 12.00 | 770 |
| 2026-09-14 | GBp 12.25 | 0.00% | GBp 12.25 | GBp 12.50 | GBp 11.90 | 11.07K |
| 2026-09-11 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 74.72K |
| 2026-09-10 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 277 |
| 2026-09-09 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 121.09K |
| 2026-09-08 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.50 | GBp 12.00 | 3.04K |
| 2026-09-07 | GBp 12.75 | +6.25% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 74.97K |
| 2026-09-04 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 12.50 | GBp 11.50 | 521.86K |
| 2026-09-03 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 178.43K |
| 2026-09-02 | GBp 12.75 | -3.77% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 92.61K |
| 2026-09-01 | GBp 13.25 | -1.85% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 68.13K |
| 2026-08-28 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 131.86K |
| 2026-08-27 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 85.30K |
| 2026-08-26 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 39.74K |
| 2026-08-25 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 29.03K |
| 2026-08-24 | GBp 13.50 | 0.00% | GBp 14.00 | GBp 15.00 | GBp 13.00 | 53.86K |
| 2026-08-21 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 31.86K |
| 2026-08-20 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 128.35K |
| 2026-08-19 | GBp 13.50 | 0.00% | GBp 13.50 | GBp 14.00 | GBp 13.00 | 147.94K |
| 2026-08-18 | GBp 13.50 | -1.82% | GBp 13.75 | GBp 14.00 | GBp 13.00 | 143.40K |
| 2026-08-17 | GBp 13.75 | +18.28% | GBp 12.50 | GBp 14.50 | GBp 12.25 | 969.39K |
| 2026-08-14 | GBp 11.63 | 0.00% | GBp 11.63 | GBp 11.88 | GBp 11.25 | 8.47K |
| 2026-08-13 | GBp 11.63 | 0.00% | GBp 11.63 | GBp 12.20 | GBp 11.25 | 42.81K |
| 2026-08-12 | GBp 11.63 | +2.20% | GBp 11.38 | GBp 12.00 | GBp 11.25 | 84.46K |
| 2026-08-11 | GBp 11.38 | -3.19% | GBp 11.75 | GBp 12.00 | GBp 11.25 | 389.79K |
| 2026-08-10 | GBp 11.75 | -2.08% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 166.80K |
| 2026-08-07 | GBp 12.00 | -2.04% | GBp 12.25 | GBp 13.00 | GBp 11.50 | 60.11K |
| 2026-08-06 | GBp 12.25 | +4.26% | GBp 12.25 | GBp 13.00 | GBp 11.50 | 11.65K |
| 2026-08-05 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 46.60K |
| 2026-08-04 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 40.40K |
| 2026-08-03 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.50 | 91.45K |
| 2026-07-31 | GBp 11.75 | -2.08% | GBp 12.25 | GBp 13.00 | GBp 11.50 | 260.75K |
| 2026-07-30 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.55 | 181.39K |
| 2026-07-29 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.40 | GBp 11.63 | 64.73K |
| 2026-07-28 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.34 | GBp 11.70 | 78.15K |
| 2026-07-27 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.50 | GBp 11.50 | 31.63K |
| 2026-07-24 | GBp 12.00 | 0.00% | GBp 12.00 | GBp 12.40 | GBp 11.50 | 17.10K |
| 2026-07-23 | GBp 12.00 | +4.35% | GBp 12.00 | GBp 12.50 | GBp 11.68 | 24.12K |
| 2026-07-22 | GBp 11.50 | -2.13% | GBp 11.75 | GBp 12.50 | GBp 11.30 | 258.67K |
| 2026-07-21 | GBp 11.75 | 0.00% | GBp 11.75 | GBp 12.00 | GBp 11.57 | 45.63K |
| 2026-07-20 | GBp 11.75 | -6.00% | GBp 12.50 | GBp 13.00 | GBp 11.55 | 271.44K |
| 2026-07-17 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 12.46 | GBp 12.00 | 66.80K |
| 2026-07-16 | GBp 12.50 | 0.00% | GBp 12.50 | GBp 13.00 | GBp 12.00 | 23.84K |
| 2026-07-15 | GBp 12.50 | -5.66% | GBp 13.25 | GBp 13.50 | GBp 12.00 | 500.14K |
| 2026-07-14 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 9.41K |
| 2026-07-13 | GBp 13.25 | 0.00% | GBp 13.25 | GBp 13.50 | GBp 13.00 | 133.46K |
| 2026-07-10 | GBp 13.25 | -5.36% | GBp 14.00 | GBp 14.50 | GBp 13.00 | 363.65K |
| 2026-07-09 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 14.50 | GBp 13.00 | 217.72K |
| 2026-07-08 | GBp 14.25 | 0.00% | GBp 14.50 | GBp 14.50 | GBp 14.00 | 50.65K |
| 2026-07-07 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.12 | GBp 14.00 | 14.77K |
| 2026-07-06 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 11.50K |
| 2026-07-03 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.07 | 55.67K |
| 2026-07-02 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 68.17K |
| 2026-07-01 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 156.16K |
| 2026-06-30 | GBp 14.25 | -1.72% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 63.58K |
| 2026-06-29 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 62.62K |
| 2026-06-26 | GBp 14.50 | -4.92% | GBp 15.25 | GBp 16.00 | GBp 14.00 | 168.06K |
| 2026-06-25 | GBp 15.25 | +1.67% | GBp 15.25 | GBp 16.00 | GBp 14.50 | 84.20K |
| 2026-06-24 | GBp 15.00 | -4.76% | GBp 16.00 | GBp 16.50 | GBp 14.50 | 635.35K |
| 2026-06-23 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.26 | 265.18K |
| 2026-06-22 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.50 | GBp 15.00 | 66.66K |
| 2026-06-19 | GBp 15.75 | -4.55% | GBp 15.75 | GBp 16.50 | GBp 15.00 | 38.11K |
| 2026-06-18 | GBp 16.50 | +4.76% | GBp 15.75 | GBp 16.50 | GBp 14.89 | 621.20K |
| 2026-06-17 | GBp 15.75 | -1.56% | GBp 15.75 | GBp 16.50 | GBp 15.00 | 51.80K |
| 2026-06-16 | GBp 16.00 | +1.59% | GBp 16.13 | GBp 17.00 | GBp 15.00 | 548.95K |
| 2026-06-15 | GBp 15.75 | -2.33% | GBp 16.13 | GBp 17.00 | GBp 15.25 | 101.18K |
| 2026-06-12 | GBp 16.13 | +6.79% | GBp 15.50 | GBp 17.00 | GBp 15.00 | 354.00K |
| 2026-06-11 | GBp 15.10 | -4.13% | GBp 15.75 | GBp 16.00 | GBp 15.00 | 217.25K |
| 2026-06-10 | GBp 15.75 | 0.00% | GBp 15.75 | GBp 16.00 | GBp 15.50 | 22.05K |
| 2026-06-09 | GBp 15.75 | -1.56% | GBp 16.25 | GBp 16.00 | GBp 15.50 | 44.89K |
| 2026-06-08 | GBp 16.00 | -1.54% | GBp 16.25 | GBp 16.50 | GBp 15.55 | 191.79K |
| 2026-06-05 | GBp 16.25 | -4.41% | GBp 16.75 | GBp 17.50 | GBp 16.00 | 172.86K |
| 2026-06-04 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 17.50 | GBp 16.50 | 502.63K |
| 2026-06-03 | GBp 17.00 | 0.00% | GBp 17.00 | GBp 17.50 | GBp 16.50 | 79.05K |
| 2026-06-02 | GBp 17.00 | -2.86% | GBp 17.00 | GBp 17.50 | GBp 16.50 | 107.53K |
| 2026-06-01 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 16.67 | 388.95K |
| 2026-05-29 | GBp 17.50 | 0.00% | GBp 17.50 | GBp 18.00 | GBp 17.00 | 35.04K |