European Metals Holdings Ltd EMH
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 10,35-0,65 (-%5,91)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 10,35 | -%5,91 | GBp 10,35 | GBp 10,35 | GBp 10,35 | 7,18K |
| 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 |
| 2026-05-28 | GBp 17,50 | +%1,45 | GBp 17,25 | GBp 18,00 | GBp 17,00 | 887,88K |