1. Share Prices

  2. European Metals Holdings Limited (EMH)

9.08p+0.08 (+0.89%)19 Sep 2025, 11:34
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
Sep 18, 20259.00p9.09p8.51p9.00p119,103
Sep 17, 20259.25p9.50p9.00p9.25p291,457
Sep 16, 20259.00p9.50p8.50p9.25p478,977
Sep 15, 20258.75p9.49p8.50p9.00p309,132
Sep 12, 20259.00p9.50p8.50p8.75p310,242
Sep 11, 20258.75p9.00p8.50p9.00p110,798
Sep 10, 20258.75p8.85p8.50p8.75p208,582
Sep 9, 20258.75p9.00p8.50p8.75p15,774
Sep 8, 20258.25p8.85p8.00p8.75p224,866
Sep 5, 20258.25p8.35p8.35p8.25p10,000
Sep 4, 20258.25p8.49p8.07p8.25p268,518
Sep 3, 20258.50p8.99p8.00p8.25p523,872
Sep 2, 20258.50p8.99p8.68p8.50p57,224
Sep 1, 20258.25p9.10p8.00p8.50p128,436
Aug 29, 20258.25p8.50p8.00p8.25p263,881
Aug 28, 20258.25p9.00p8.15p9.00p79,467
Aug 27, 20258.25p8.50p8.00p8.25p73,097
Aug 26, 20258.25p8.50p8.00p8.25p190,450
Aug 22, 20258.25p8.50p8.13p8.25p84,252
Aug 21, 20258.25p8.39p8.30p8.25p217,746
Aug 20, 20258.25p8.40p8.10p8.25p121,291
Aug 19, 20258.25p9.50p8.25p8.25p391,126
Aug 18, 20259.50p9.50p8.00p8.25p696,696
Aug 15, 20259.75p10.50p9.00p9.50p221,615
Aug 14, 20259.50p10.50p9.00p9.75p323,395
Aug 13, 202510.50p11.00p9.30p9.50p248,507
Aug 12, 202510.50p11.00p10.00p10.50p72,804
Aug 11, 20259.50p11.00p9.00p10.50p692,238
Aug 8, 20259.50p9.70p9.00p9.15p226,948
Aug 7, 20259.50p10.00p9.00p9.50p92,791
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC253.4517.07
Man Group PLC175.805.52
Wickes Group PLC210.503.69
Endeavour Mining PLC2,762.002.60
Croda International PLC2,764.502.35
International Workplace Group PLC204.402.25