Dark

EMH
EUROPEAN METALS HOLDINGS LIMITED
stock LSE

Inactive

Aug 2, 2024

12.25GBP-3.922%(-0.50)126,405

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.50000	12.8000	12.25000	12.25000	-3.922%	126,405	0.000%
2024-08-01	12.75000	12.7500	12.75000	12.75000	0.000%	42,007	-3.922%
2024-07-31	13.25000	13.0000	12.75000	12.75000	-1.923%	117,853	-3.922%
2024-07-30	13.00000	13.0000	13.00000	13.00000	0.000%	254,756	-5.769%
2024-07-29	13.75000	13.0000	12.50000	13.00000	-5.455%	469,965	-5.769%
2024-07-26	14.50000	14.5000	13.75000	13.75000	-5.172%	90,947	-10.909%
2024-07-25	14.50000	14.5000	14.50000	14.50000	0.000%	30,414	-15.517%
2024-07-24	14.50000	14.5000	14.50000	14.50000	0.000%	11,855	-15.517%
2024-07-23	14.50000	14.5000	14.50000	14.50000	0.000%	6,998	-15.517%
2024-07-22	14.50000	14.5000	14.50000	14.50000	0.000%	121,648	-15.517%
2024-07-19	14.50000	14.5000	14.50000	14.50000	0.000%	113,511	-15.517%
2024-07-18	14.50000	14.5000	14.00000	14.50000	0.000%	123,577	-15.517%
2024-07-17	14.50000	14.5000	14.50000	14.50000	0.000%	282,724	-15.517%
2024-07-16	14.50000	14.5000	14.50000	14.50000	0.000%	95,595	-15.517%
2024-07-15	14.50000	14.7000	14.50000	14.50000	0.000%	62,812	-15.517%
2024-07-10	14.50000	15.3000	14.50000	14.50000	0.000%	154,544	-15.517%
2024-07-09	14.50000	14.5000	14.50000	14.50000	0.000%	26,549	-15.517%
2024-07-08	14.50000	14.5000	14.50000	14.50000	0.000%	31,785	-15.517%
2024-07-05	15.50000	16.3000	14.25000	14.50000	-6.452%	495,825	-15.517%
2024-07-04	15.50000	15.5000	15.50000	15.50000	0.000%	29,598	-20.968%
2024-07-03	15.50000	15.5000	15.50000	15.50000	0.000%	138,790	-20.968%
2024-07-02	14.50000	15.5000	14.50000	15.50000	+10.714%	329,348	-20.968%
2024-07-01	14.50000	14.0000	14.00000	14.00000	0.000%	90,484	-12.500%
2024-06-28	13.50000	14.0000	13.50000	14.00000	+3.704%	127,669	-12.500%
2024-06-27	13.50000	13.5000	13.50000	13.50000	0.000%	49,005	-9.259%
2024-06-26	14.20000	14.5000	13.25000	13.50000	-6.897%	455,129	-9.259%
2024-06-25	14.50000	14.5000	14.30000	14.50000	0.000%	50,925	-15.517%
2024-06-24	14.50000	14.9000	14.50000	14.50000	-2.685%	303,727	-15.517%
2024-06-21	14.25000	14.9000	14.90000	14.90000	+4.561%	58,156	-17.785%
2024-06-20	14.25000	14.7000	14.25000	14.25000	-1.724%	364,411	-14.035%
2024-06-19	14.25000	14.5000	14.50000	14.50000	+0.694%	283,158	-15.517%
2024-06-18	16.50000	14.4000	14.40000	14.40000	-12.727%	433,474	-14.931%
2024-06-17	16.50000	16.5000	16.50000	16.50000	0.000%	9,250	-25.758%
2024-06-14	16.50000	16.5000	16.40000	16.50000	0.000%	101,076	-25.758%
2024-06-13	17.00000	17.2500	16.50000	16.50000	-4.348%	126,668	-25.758%
2024-06-12	17.25000	17.5000	17.25000	17.25000	0.000%	164,141	-28.986%
2024-06-11	18.75000	18.7500	17.25000	17.25000	-7.258%	309,476	-28.986%
2024-06-10	19.00000	18.6000	18.60000	18.60000	-2.105%	49,030	-34.140%
2024-06-07	19.50000	19.5000	19.00000	19.00000	-2.564%	279,814	-35.526%
2024-06-06	20.20000	20.2000	19.50000	19.50000	-6.250%	129,921	-37.179%
2024-06-05	20.50000	20.8000	20.80000	20.80000	+1.463%	178,105	-41.106%
2024-06-04	20.50000	20.5000	20.50000	20.50000	0.000%	153,296	-40.244%
2024-06-03	21.50000	21.5000	20.50000	20.50000	-4.651%	106,727	-40.244%
2024-05-31	21.50000	22.0000	21.50000	21.50000	0.000%	93,874	-43.023%
2024-05-30	21.50000	21.5000	21.50000	21.50000	0.000%	52,825	-43.023%
2024-05-29	22.00000	22.0000	21.50000	21.50000	-2.273%	143,511	-43.023%
2024-05-28	22.00000	22.0000	22.00000	22.00000	0.000%	111,806	-44.318%
2024-05-24	22.00000	22.0000	22.00000	22.00000	0.000%	76,114	-44.318%
2024-05-23	22.00000	23.2000	22.00000	22.00000	0.000%	167,163	-44.318%
2024-05-22	23.50000	23.5000	21.50000	22.00000	-5.172%	318,359	-44.318%
2024-05-21	23.50000	23.5000	23.20000	23.20000	0.000%	98,311	-47.198%
2024-05-20	23.50000	23.2000	23.20000	23.20000	-1.277%	122,884	-47.198%
2024-05-17	23.50000	23.5000	23.50000	23.50000	+2.174%	124,965	-47.872%
2024-05-16	23.50000	23.5000	23.00000	23.00000	-2.128%	108,287	-46.739%
2024-05-15	23.50000	24.0000	23.50000	23.50000	0.000%	205,523	-47.872%
2024-05-14	23.50000	24.6000	23.50000	23.50000	-3.689%	173,151	-47.872%
2024-05-13	23.80000	24.4000	24.40000	24.40000	+6.087%	309,988	-49.795%
2024-05-10	24.00000	23.0000	23.00000	23.00000	-2.128%	92,707	-46.739%
2024-05-09	22.75000	23.5000	22.75000	23.50000	+3.297%	267,482	-47.872%
2024-05-08	22.75000	23.2500	22.75000	22.75000	0.000%	165,884	-46.154%
2024-05-07	21.75000	22.7500	21.75000	22.75000	+2.247%	249,614	-46.154%
2024-05-02	22.75000	22.7500	22.25000	22.25000	-3.261%	192,517	-44.944%
2024-05-01	24.00000	24.0000	23.00000	23.00000	+18,300.000%	303,723	-46.739%
2024-03-22	0.13250	0.1250	0.12500	0.12500	-5.660%	366,901	+9,700.000%
2024-03-21	0.13250	0.1325	0.13250	0.13250	-1.852%	82,682	+9,145.283%
2024-03-20	0.14250	0.1500	0.13500	0.13500	-5.263%	247,853	+8,974.074%
2024-03-19	0.14250	0.1500	0.14250	0.14250	0.000%	62,078	+8,496.491%
2024-03-18	0.14000	0.1425	0.14000	0.14250	+1.786%	266,017	+8,496.491%
2024-03-15	0.13750	0.1425	0.13750	0.14000	+3.704%	205,880	+8,650.000%
2024-03-14	0.13750	0.1350	0.13500	0.13500	-1.818%	169,091	+8,974.074%
2024-03-13	0.14250	0.1425	0.13750	0.13750	-2.482%	190,693	+8,809.091%
2024-03-12	0.14500	0.1410	0.14100	0.14100	-9.904%	32,315	+8,587.943%
2024-03-11	0.14500	0.1565	0.14250	0.15650	+7.931%	33,594	+7,727.476%
2024-03-08	0.14250	0.1450	0.14000	0.14500	+1.754%	273,743	+8,348.276%
2024-03-07	0.14750	0.1475	0.14250	0.14250	-1.724%	450,115	+8,496.491%
2024-03-06	0.14750	0.1450	0.14500	0.14500	-3.333%	59,711	+8,348.276%
2024-03-05	0.16250	0.1625	0.15000	0.15000	-3.226%	246,005	+8,066.667%
2024-03-04	0.15250	0.1550	0.14750	0.15500	+1.639%	186,907	+7,803.226%
2024-03-01	0.15250	0.1550	0.15250	0.15250	0.000%	377,758	+7,932.787%
2024-02-29	0.15000	0.1525	0.15000	0.15250	+1.667%	104,245	+7,932.787%
2024-02-28	0.15000	0.1500	0.15000	0.15000	0.000%	64,212	+8,066.667%
2024-02-27	0.15000	0.1550	0.15000	0.15000	0.000%	19,808	+8,066.667%
2024-02-26	0.15250	0.1525	0.15000	0.15000	-1.639%	123,552	+8,066.667%
2024-02-23	0.15500	0.1550	0.15250	0.15250	-1.613%	101,817	+7,932.787%
2024-02-22	0.15500	0.1550	0.15500	0.15500	0.000%	244,415	+7,803.226%
2024-02-21	0.15750	0.1575	0.15500	0.15500	-1.587%	282,460	+7,803.226%
2024-02-20	0.16000	0.1650	0.15750	0.15750	-4.545%	73,532	+7,677.778%
2024-02-19	0.15750	0.1650	0.16500	0.16500	+6.452%	123,181	+7,324.242%
2024-02-16	0.15000	0.1550	0.15500	0.15500	+3.333%	126,471	+7,803.226%
2024-02-15	0.14750	0.1500	0.14750	0.15000	+1.695%	78,880	+8,066.667%
2024-02-14	0.14750	0.1475	0.14750	0.14750	0.000%	221,175	+8,205.085%
2024-02-13	0.14750	0.1500	0.14750	0.14750	+1.724%	418,557	+8,205.085%
2024-02-12	0.14500	0.1485	0.14500	0.14500	0.000%	32,625	+8,348.276%
2024-02-09	0.14500	0.1450	0.14500	0.14500	0.000%	44,189	+8,348.276%
2024-02-08	0.14500	0.1450	0.14500	0.14500	0.000%	61,371	+8,348.276%
2024-02-07	0.14500	0.1450	0.14500	0.14500	0.000%	139,683	+8,348.276%
2024-02-06	0.14500	0.1450	0.14500	0.14500	0.000%	172,085	+8,348.276%
2024-02-05	0.14500	0.1500	0.14500	0.14500	0.000%	41,235	+8,348.276%
2024-02-02	0.15300	0.1530	0.14500	0.14500	-3.333%	67,353	+8,348.276%
2024-02-01	0.15000	0.1500	0.15000	0.15000	-1.639%	165,009	+8,066.667%
2024-01-31	0.15000	0.1525	0.15000	0.15250	+1.667%	117,284	+7,932.787%
2024-01-30	0.15500	0.1550	0.15000	0.15000	0.000%	218,019	+8,066.667%
2024-01-29	0.15750	0.1575	0.15000	0.15000	-4.762%	284,064	+8,066.667%
2024-01-26	0.14300	0.1650	0.14000	0.15750	+13.514%	1,372,942	+7,677.778%
2024-01-25	0.13875	0.1400	0.13875	0.13875	0.000%	117,798	+8,728.829%
2024-01-23	0.14500	0.1450	0.13875	0.13875	-7.807%	195,588	+8,728.829%
2024-01-22	0.14500	0.1505	0.15050	0.15050	+3.793%	153,489	+8,039.535%
2024-01-19	0.15000	0.1525	0.14500	0.14500	0.000%	207,710	+8,348.276%
2024-01-18	0.16500	0.1650	0.14500	0.14500	-16.667%	562,292	+8,348.276%
2024-01-17	0.17500	0.1740	0.17400	0.17400	-0.571%	163,631	+6,940.230%
2024-01-16	0.17500	0.1750	0.17500	0.17500	0.000%	75,894	+6,900.000%
2024-01-15	0.18500	0.1850	0.18500	0.17500	-5.405%	128,426	+6,900.000%
2024-01-12	0.19500	0.1950	0.18500	0.18500	-7.500%	168,331	+6,521.622%
2024-01-11	0.20000	0.2000	0.20000	0.20000	0.000%	16,221	+6,025.000%
2024-01-10	0.20000	0.2000	0.20000	0.20000	0.000%	66,288	+6,025.000%
2024-01-09	0.20500	0.2100	0.20000	0.20000	-4.762%	86,286	+6,025.000%
2024-01-08	0.20500	0.2100	0.21000	0.21000	+2.439%	81,334	+5,733.333%
2024-01-05	0.20500	0.2050	0.20500	0.20500	0.000%	71,368	+5,875.610%
2024-01-04	0.20750	0.2075	0.20500	0.20500	-1.205%	39,932	+5,875.610%
2024-01-03	0.20750	0.2075	0.20750	0.20750	-1.190%	34,359	+5,803.614%
2024-01-02	0.20750	0.2100	0.21000	0.21000	+7.969%	68,947	+5,733.333%
2023-12-29	0.20250	0.1945	0.19450	0.19450	-3.951%	73,010	+6,198.201%
2023-12-28	0.20000	0.2100	0.20250	0.20250	0.000%	69,871	+5,949.383%
2023-12-27	0.18500	0.2025	0.18500	0.20250	-1.220%	569,412	+5,949.383%
2023-12-22	0.25500	0.2500	0.19500	0.20500	-18.812%	1,122,179	+5,875.610%
2023-12-21	0.25500	0.2550	0.25000	0.25250	-0.980%	57,530	+4,751.485%
2023-12-20	0.26250	0.2550	0.25500	0.25500	-2.857%	111,531	+4,703.922%
2023-12-19	0.26250	0.2625	0.26250	0.26250	0.000%	22,762	+4,566.667%
2023-12-18	0.26250	0.2650	0.26250	0.26250	0.000%	278,540	+4,566.667%
2023-12-15	0.26200	0.2750	0.26200	0.26250	-7.895%	158,045	+4,566.667%
2023-12-14	0.27500	0.2850	0.27500	0.28500	-3.716%	201,601	+4,198.246%
2023-12-13	0.29000	0.2960	0.29600	0.29600	+2.069%	47,419	+4,038.514%
2023-12-12	0.29000	0.2900	0.29000	0.29000	0.000%	17,262	+4,124.138%
2023-12-11	0.29500	0.2900	0.29000	0.29000	-1.695%	117,733	+4,124.138%
2023-12-08	0.29500	0.2950	0.29500	0.29500	0.000%	102,738	+4,052.542%
2023-12-07	0.29500	0.2950	0.29500	0.29500	0.000%	105,130	+4,052.542%
2023-12-06	0.29500	0.2950	0.29000	0.29500	0.000%	73,974	+4,052.542%
2023-12-05	0.30000	0.3000	0.29500	0.29500	-1.667%	102,882	+4,052.542%
2023-12-04	0.30000	0.3000	0.30000	0.30000	0.000%	94,397	+3,983.333%
2023-12-01	0.30000	0.3050	0.30000	0.30000	0.000%	60,302	+3,983.333%
2023-11-30	0.30000	0.3000	0.30000	0.30000	0.000%	119,301	+3,983.333%
2023-11-29	0.30000	0.3000	0.29000	0.30000	0.000%	136,390	+3,983.333%
2023-11-28	0.30000	0.3000	0.30000	0.30000	+3.448%	16,358	+3,983.333%
2023-11-27	0.30000	0.3000	0.29000	0.29000	-3.333%	51,993	+4,124.138%
2023-11-24	0.29500	0.3000	0.29500	0.30000	+1.695%	178,257	+3,983.333%
2023-11-23	0.29500	0.2950	0.29500	0.29500	0.000%	18,570	+4,052.542%
2023-11-22	0.29500	0.3000	0.29500	0.29500	0.000%	166,400	+4,052.542%
2023-11-21	0.30000	0.3000	0.29500	0.29500	0.000%	52,315	+4,052.542%
2023-11-20	0.30000	0.3100	0.29500	0.29500	-1.667%	48,816	+4,052.542%
2023-11-17	0.30000	0.3060	0.29500	0.30000	-3.226%	75,682	+3,983.333%
2023-11-16	0.30000	0.3100	0.31000	0.31000	+3.333%	87,440	+3,851.613%
2023-11-15	0.30500	0.3050	0.30000	0.30000	-1.639%	125,383	+3,983.333%
2023-11-14	0.30500	0.3050	0.30500	0.30500	+0.660%	26,862	+3,916.393%
2023-11-13	0.31000	0.3030	0.30300	0.30300	-2.258%	135,699	+3,942.904%
2023-11-10	0.30000	0.3100	0.30000	0.31000	0.000%	84,527	+3,851.613%
2023-11-09	0.31000	0.3100	0.31000	0.31000	0.000%	259,943	+3,851.613%
2023-11-08	0.31000	0.3100	0.31000	0.31000	0.000%	158,835	+3,851.613%
2023-11-07	0.31000	0.3100	0.30500	0.31000	-1.587%	164,233	+3,851.613%
2023-11-06	0.31500	0.3150	0.30900	0.31500	0.000%	149,740	+3,788.889%
2023-11-03	0.31500	0.3150	0.30500	0.31500	0.000%	181,427	+3,788.889%
2023-11-02	0.31500	0.3150	0.31500	0.31500	+0.800%	35,110	+3,788.889%
2023-11-01	0.31500	0.3150	0.31250	0.31250	-0.794%	68,213	+3,820.000%
2023-10-31	0.31500	0.3150	0.31500	0.31500	0.000%	32,823	+3,788.889%
2023-10-30	0.31500	0.3150	0.31500	0.31500	0.000%	56,478	+3,788.889%
2023-10-27	0.31000	0.3300	0.30500	0.31500	+1.613%	566,945	+3,788.889%
2023-10-26	0.31000	0.3100	0.31000	0.31000	0.000%	114,014	+3,851.613%
2023-10-25	0.31500	0.3100	0.31000	0.31000	+0.649%	134,828	+3,851.613%
2023-10-24	0.31750	0.3175	0.30800	0.30800	-3.750%	107,276	+3,877.273%
2023-10-23	0.34000	0.3350	0.32000	0.32000	-5.882%	167,764	+3,728.125%
2023-10-20	0.36000	0.3480	0.34000	0.34000	+0.741%	166,588	+3,502.941%
2023-10-19	0.34500	0.3600	0.34500	0.33750	0.000%	390,568	+3,529.630%
2023-10-18	0.33250	0.3400	0.33250	0.33750	+1.504%	83,471	+3,529.630%
2023-10-17	0.34000	0.3400	0.33250	0.33250	-2.206%	43,962	+3,584.211%
2023-10-16	0.34000	0.3400	0.34000	0.34000	+1.493%	20,566	+3,502.941%
2023-10-13	0.34000	0.3400	0.33500	0.33500	-1.471%	41,147	+3,556.716%
2023-10-12	0.34000	0.3400	0.34000	0.34000	0.000%	27,192	+3,502.941%
2023-10-11	0.34000	0.3400	0.34000	0.34000	0.000%	13,656	+3,502.941%
2023-10-10	0.34000	0.3400	0.34000	0.34000	0.000%	31,846	+3,502.941%
2023-10-09	0.34500	0.3450	0.34000	0.34000	-1.449%	31,299	+3,502.941%
2023-10-06	0.34500	0.3450	0.34000	0.34500	0.000%	50,819	+3,450.725%
2023-10-05	0.34500	0.3450	0.34500	0.34500	0.000%	28,021	+3,450.725%
2023-10-04	0.35500	0.3550	0.34500	0.34500	-1.989%	109,199	+3,450.725%
2023-10-03	0.36000	0.3520	0.35200	0.35200	-2.222%	103,659	+3,380.114%
2023-10-02	0.36000	0.3600	0.35000	0.36000	0.000%	22,227	+3,302.778%
2023-09-29	0.36000	0.3720	0.36000	0.36000	0.000%	37,014	+3,302.778%
2023-09-28	0.36000	0.3600	0.36000	0.36000	0.000%	28,013	+3,302.778%
2023-09-27	0.36000	0.3600	0.36000	0.36000	0.000%	58,477	+3,302.778%
2023-09-26	0.36000	0.3650	0.36000	0.36000	0.000%	65,966	+3,302.778%
2023-09-25	0.36000	0.3600	0.36000	0.36000	-2.703%	37,771	+3,302.778%
2023-09-22	0.36500	0.3700	0.37000	0.37000	+1.370%	52,910	+3,210.811%
2023-09-21	0.37000	0.3700	0.35000	0.36500	-1.351%	43,361	+3,256.164%
2023-09-20	0.37500	0.3750	0.37000	0.37000	-1.333%	73,963	+3,210.811%
2023-09-19	0.38500	0.3800	0.37500	0.37500	-2.597%	184,216	+3,166.667%
2023-09-18	0.37500	0.3910	0.37500	0.38500	-1.535%	76,338	+3,081.818%
2023-09-15	0.36500	0.3910	0.39100	0.39100	+7.123%	123,558	+3,032.992%
2023-09-14	0.36500	0.3650	0.36500	0.36500	0.000%	34,232	+3,256.164%
2023-09-13	0.36500	0.3650	0.36500	0.36500	0.000%	63,808	+3,256.164%
2023-09-12	0.36500	0.3700	0.36500	0.36500	0.000%	49,910	+3,256.164%
2023-09-11	0.37000	0.3720	0.36000	0.36500	-1.351%	155,477	+3,256.164%
2023-09-08	0.37000	0.3700	0.36500	0.37000	0.000%	72,214	+3,210.811%
2023-09-07	0.37000	0.3700	0.37000	0.37000	0.000%	27,607	+3,210.811%
2023-09-06	0.39000	0.3900	0.37000	0.37000	-7.500%	225,262	+3,210.811%
2023-09-05	0.40000	0.4000	0.40000	0.40000	0.000%	78,126	+2,962.500%
2023-09-04	0.39500	0.4000	0.39500	0.40000	+1.266%	139,273	+2,962.500%
2023-09-01	0.38500	0.4180	0.39500	0.39500	+1.935%	52,604	+3,001.266%
2023-08-31	0.39250	0.3925	0.38600	0.38750	-1.274%	53,287	+3,061.290%
2023-08-30	0.39250	0.3925	0.39200	0.39250	+1.421%	39,454	+3,021.019%
2023-08-29	0.39250	0.3870	0.38700	0.38700	-2.025%	56,992	+3,065.375%
2023-08-25	0.39500	0.3950	0.39500	0.39500	-1.250%	15,821	+3,001.266%
2023-08-23	0.40000	0.4000	0.39900	0.40000	0.000%	147,254	+2,962.500%
2023-08-22	0.40000	0.4000	0.40000	0.40000	0.000%	5,636	+2,962.500%
2023-08-21	0.40000	0.4000	0.40000	0.40000	-1.235%	23,066	+2,962.500%
2023-08-18	0.41000	0.4050	0.40000	0.40500	-1.220%	58,957	+2,924.691%
2023-08-17	0.42000	0.4200	0.40500	0.41000	-4.651%	190,833	+2,887.805%
2023-08-15	0.44300	0.4430	0.42000	0.43000	-1.149%	26,655	+2,748.837%
2023-08-14	0.42300	0.4350	0.42300	0.43500	+4.067%	41,667	+2,716.092%
2023-08-11	0.42000	0.4200	0.41800	0.41800	-0.476%	91,810	+2,830.622%
2023-08-10	0.42000	0.4200	0.42000	0.42000	0.000%	88,716	+2,816.667%
2023-08-09	0.42000	0.4200	0.41300	0.42000	0.000%	38,125	+2,816.667%
2023-08-08	0.44500	0.4450	0.42000	0.42000	-5.618%	154,445	+2,816.667%
2023-08-07	0.45500	0.4790	0.44500	0.44500	-2.198%	140,591	+2,652.809%
2023-08-04	0.45500	0.4550	0.45500	0.45500	0.000%	12,308	+2,592.308%
2023-08-03	0.45500	0.4550	0.45500	0.45500	-0.871%	28,295	+2,592.308%
2023-08-02	0.48000	0.4800	0.45500	0.45900	-2.340%	158,532	+2,568.845%
2023-08-01	0.48000	0.4800	0.47000	0.47000	-2.083%	159,913	+2,506.383%
2023-07-28	0.48000	0.4800	0.48000	0.48000	0.000%	82,096	+2,452.083%
2023-07-27	0.48000	0.4800	0.48000	0.48000	+1.053%	79,669	+2,452.083%
2023-07-26	0.46500	0.4750	0.47500	0.47500	+2.151%	212,602	+2,478.947%
2023-07-25	0.46000	0.4650	0.46000	0.46500	+1.087%	43,975	+2,534.409%
2023-07-24	0.46000	0.4650	0.46000	0.46000	0.000%	76,153	+2,563.043%
2023-07-21	0.43500	0.4650	0.46000	0.46000	+8.235%	125,561	+2,563.043%
2023-07-20	0.42500	0.4250	0.42500	0.42500	0.000%	7,136	+2,782.353%
2023-07-19	0.42500	0.4250	0.42500	0.42500	0.000%	20,638	+2,782.353%
2023-07-18	0.41500	0.4250	0.41000	0.42500	+2.410%	97,229	+2,782.353%
2023-07-17	0.42500	0.4250	0.41500	0.41500	-3.488%	24,023	+2,851.807%
2023-07-14	0.43000	0.4300	0.43000	0.43000	0.000%	31,494	+2,748.837%
2023-07-13	0.43000	0.4300	0.43000	0.43000	0.000%	18,547	+2,748.837%
2023-07-12	0.43000	0.4300	0.43000	0.43000	0.000%	36,286	+2,748.837%
2023-07-11	0.43000	0.4300	0.43000	0.43000	0.000%	28,588	+2,748.837%
2023-07-10	0.42000	0.4300	0.42000	0.43000	+2.381%	78,988	+2,748.837%
2023-07-07	0.42000	0.4200	0.42000	0.42000	0.000%	32,935	+2,816.667%
2023-07-06	0.43500	0.4350	0.42000	0.42000	-3.448%	279,437	+2,816.667%
2023-07-05	0.42000	0.4350	0.42000	0.43500	+3.571%	126,797	+2,716.092%
2023-07-04	0.42000	0.4300	0.42000	0.42000	-2.326%	91,008	+2,816.667%
2023-07-03	0.43000	0.4300	0.43000	0.43000	+2.381%	52,706	+2,748.837%
2023-06-30	0.44000	0.4200	0.42000	0.42000	-4.545%	226,687	+2,816.667%
2023-06-29	0.45500	0.4550	0.44000	0.44000	-3.297%	86,605	+2,684.091%
2023-06-28	0.46500	0.4575	0.45200	0.45500	-3.191%	122,492	+2,592.308%
2023-06-27	0.47000	0.4700	0.46400	0.47000	0.000%	75,357	+2,506.383%
2023-06-26	0.48500	0.4800	0.47000	0.47000	-3.093%	134,513	+2,506.383%
2023-06-23	0.47500	0.4850	0.47500	0.48500	+2.105%	298,334	+2,425.773%
2023-06-22	0.46500	0.4750	0.46400	0.47500	+2.151%	122,727	+2,478.947%
2023-06-21	0.47000	0.4700	0.46500	0.46500	0.000%	86,556	+2,534.409%
2023-06-20	0.46000	0.4700	0.46000	0.46500	+1.087%	233,930	+2,534.409%
2023-06-19	0.46500	0.4800	0.46000	0.46000	+3.604%	297,986	+2,563.043%
2023-06-16	0.44500	0.4500	0.44400	0.44400	-0.225%	186,289	+2,659.009%
2023-06-15	0.43500	0.4450	0.43500	0.44500	+2.299%	152,014	+2,652.809%
2023-06-14	0.44500	0.4400	0.42100	0.43500	-3.333%	229,133	+2,716.092%
2023-06-13	0.42200	0.4600	0.42200	0.45000	+4.651%	682,895	+2,622.222%
2023-06-12	0.41000	0.4300	0.41000	0.43000	+2.381%	283,720	+2,748.837%
2023-06-09	0.39000	0.4200	0.40000	0.42000	+7.692%	563,029	+2,816.667%
2023-06-08	0.39000	0.3900	0.39000	0.39000	0.000%	98,171	+3,041.026%
2023-06-07	0.38000	0.3900	0.38000	0.39000	+2.902%	139,049	+3,041.026%
2023-06-06	0.37500	0.3790	0.37900	0.37900	-4.534%	202,263	+3,132.190%
2023-06-05	0.36000	0.3970	0.39700	0.39700	+7.297%	250,029	+2,985.642%
2023-06-02	0.35000	0.3700	0.35000	0.37000	+3.352%	192,050	+3,210.811%
2023-06-01	0.35000	0.3580	0.34000	0.35800	+6.866%	414,316	+3,321.788%
2023-05-31	0.32000	0.3350	0.32000	0.33500	+4.688%	393,537	+3,556.716%
2023-05-30	0.32000	0.3200	0.32000	0.32000	+1.587%	102,114	+3,728.125%
2023-05-26	0.32500	0.3300	0.31500	0.31500	-4.545%	61,458	+3,788.889%
2023-05-25	0.33500	0.3400	0.33000	0.33000	+4.762%	447,779	+3,612.121%
2023-05-24	0.32500	0.3250	0.31500	0.31500	-3.077%	209,617	+3,788.889%
2023-05-23	0.33000	0.3300	0.32500	0.32500	-1.515%	380,957	+3,669.231%
2023-05-22	0.33500	0.3400	0.33000	0.33000	-2.941%	103,179	+3,612.121%
2023-05-19	0.34000	0.3400	0.34000	0.34000	0.000%	29,609	+3,502.941%
2023-05-18	0.32500	0.3400	0.34000	0.34000	0.000%	224,471	+3,502.941%
2023-05-17	0.31200	0.3400	0.30500	0.34000	+11.475%	499,640	+3,502.941%
2023-05-16	0.30500	0.3050	0.30000	0.30500	+1.667%	78,477	+3,916.393%
2023-05-15	0.30500	0.3000	0.30000	0.30000	-1.639%	115,762	+3,983.333%
2023-05-12	0.30500	0.3050	0.30250	0.30500	0.000%	77,202	+3,916.393%
2023-05-11	0.30500	0.3050	0.30500	0.30500	0.000%	56,278	+3,916.393%
2023-05-10	0.31500	0.3050	0.30100	0.30500	-3.175%	111,365	+3,916.393%
2023-05-09	0.31500	0.3150	0.31500	0.31500	-1.254%	67,552	+3,788.889%
2023-05-05	0.31500	0.3190	0.31000	0.31900	+1.270%	360,871	+3,740.125%
2023-05-04	0.32000	0.3200	0.31500	0.31500	-1.563%	101,063	+3,788.889%
2023-05-03	0.34000	0.3300	0.31500	0.32000	-5.882%	319,890	+3,728.125%
2023-05-02	0.33500	0.3500	0.34000	0.34000	+1.493%	116,851	+3,502.941%
2023-04-28	0.33500	0.3400	0.33500	0.33500	0.000%	168,712	+3,556.716%
2023-04-27	0.33500	0.3350	0.33500	0.33500	0.000%	85,657	+3,556.716%
2023-04-26	0.33500	0.3350	0.33500	0.33500	0.000%	37,085	+3,556.716%
2023-04-25	0.33500	0.3350	0.33500	0.33500	0.000%	38,710	+3,556.716%
2023-04-24	0.33500	0.3350	0.33500	0.33500	0.000%	31,906	+3,556.716%
2023-04-21	0.33500	0.3400	0.33500	0.33500	0.000%	31,691	+3,556.716%
2023-04-20	0.33500	0.3430	0.33500	0.33500	0.000%	446,161	+3,556.716%
2023-04-19	0.34400	0.3440	0.33500	0.33500	+1.515%	461,083	+3,556.716%
2023-04-18	0.34500	0.3300	0.33000	0.33000	-5.714%	337,882	+3,612.121%
2023-04-17	0.34000	0.3500	0.35000	0.35000	+2.941%	215,183	+3,400.000%
2023-04-14	0.33000	0.3400	0.34000	0.34000	+6.250%	537,143	+3,502.941%
2023-04-13	0.31500	0.3350	0.32000	0.32000	+1.587%	142,589	+3,728.125%
2023-04-12	0.32000	0.3200	0.31500	0.31500	-1.563%	83,371	+3,788.889%
2023-04-11	0.32000	0.3200	0.31000	0.32000	0.000%	146,777	+3,728.125%
2023-04-06	0.32000	0.3200	0.31500	0.32000	0.000%	282,363	+3,728.125%
2023-04-05	0.32000	0.3250	0.32000	0.32000	0.000%	63,348	+3,728.125%
2023-04-04	0.32000	0.3250	0.32000	0.32000	0.000%	80,919	+3,728.125%
2023-04-03	0.33000	0.3300	0.32000	0.32000	-3.030%	137,931	+3,728.125%
2023-03-31	0.33000	0.3350	0.33000	0.33000	0.000%	29,961	+3,612.121%
2023-03-30	0.33500	0.3400	0.33000	0.33000	0.000%	42,402	+3,612.121%
2023-03-29	0.32000	0.3300	0.32000	0.33000	+4.762%	376,944	+3,612.121%
2023-03-28	0.31500	0.3200	0.31500	0.31500	-1.563%	100,804	+3,788.889%
2023-03-27	0.32000	0.3200	0.32000	0.32000	0.000%	26,208	+3,728.125%
2023-03-24	0.32000	0.3200	0.32000	0.32000	0.000%	65,224	+3,728.125%
2023-03-23	0.33000	0.3300	0.31250	0.32000	+2.400%	74,282	+3,728.125%
2023-03-22	0.32500	0.3250	0.30750	0.31250	-3.846%	341,741	+3,820.000%
2023-03-21	0.33750	0.3375	0.32500	0.32500	-4.412%	173,367	+3,669.231%
2023-03-20	0.34500	0.3450	0.34000	0.34000	-1.449%	29,867	+3,502.941%
2023-03-17	0.34000	0.3450	0.34000	0.34500	+1.471%	52,884	+3,450.725%
2023-03-16	0.34000	0.3400	0.34000	0.34000	0.000%	32,768	+3,502.941%
2023-03-15	0.34000	0.3500	0.34000	0.34000	0.000%	58,978	+3,502.941%
2023-03-14	0.35000	0.3500	0.33500	0.34000	-2.857%	436,691	+3,502.941%
2023-03-13	0.36500	0.3650	0.35000	0.35000	-4.110%	33,970	+3,400.000%
2023-03-10	0.36500	0.3650	0.36500	0.36500	-1.351%	40,035	+3,256.164%
2023-03-09	0.36500	0.3750	0.36500	0.37000	0.000%	81,728	+3,210.811%
2023-03-08	0.37000	0.3900	0.37000	0.37000	+2.778%	302,678	+3,210.811%
2023-03-07	0.37000	0.3770	0.36000	0.36000	-2.703%	162,524	+3,302.778%
2023-03-06	0.36500	0.3800	0.37000	0.37000	+5.714%	285,235	+3,210.811%
2023-03-03	0.35000	0.3600	0.36000	0.35000	0.000%	64,356	+3,400.000%
2023-03-02	0.35000	0.3600	0.34600	0.35000	0.000%	39,925	+3,400.000%
2023-03-01	0.35000	0.3600	0.35000	0.35000	0.000%	54,469	+3,400.000%
2023-02-28	0.35000	0.3500	0.34500	0.35000	0.000%	171,755	+3,400.000%
2023-02-27	0.36000	0.3600	0.35000	0.35000	-6.040%	123,963	+3,400.000%
2023-02-24	0.36500	0.3725	0.36500	0.37250	+2.055%	53,753	+3,188.591%
2023-02-23	0.36500	0.3700	0.36000	0.36500	0.000%	149,370	+3,256.164%
2023-02-22	0.36500	0.3700	0.36500	0.36500	-3.311%	160,903	+3,256.164%
2023-02-21	0.39000	0.3880	0.37000	0.37750	-3.205%	364,277	+3,145.033%
2023-02-20	0.39000	0.3900	0.39000	0.39000	-2.500%	97,713	+3,041.026%
2023-02-17	0.40000	0.4000	0.40000	0.40000	+2.564%	32,928	+2,962.500%
2023-02-16	0.40000	0.4000	0.39000	0.39000	-2.500%	153,940	+3,041.026%
2023-02-15	0.40000	0.4000	0.40000	0.40000	-1.235%	71,851	+2,962.500%
2023-02-14	0.40500	0.4050	0.40500	0.40500	0.000%	47,152	+2,924.691%
2023-02-13	0.40500	0.4100	0.39000	0.40500	-0.978%	179,586	+2,924.691%
2023-02-10	0.39500	0.4090	0.39500	0.40900	+3.544%	151,737	+2,895.110%
2023-02-09	0.38000	0.4000	0.38000	0.39500	+3.947%	287,557	+3,001.266%
2023-02-08	0.38000	0.3800	0.38000	0.38000	0.000%	84,933	+3,123.684%
2023-02-07	0.38000	0.3800	0.38000	0.38000	-1.299%	12,604	+3,123.684%
2023-02-06	0.38500	0.3850	0.37000	0.38500	-1.028%	137,328	+3,081.818%
2023-02-03	0.40500	0.3890	0.38900	0.38900	-3.951%	201,030	+3,049.100%
2023-02-02	0.39500	0.4050	0.39500	0.40500	+2.532%	172,844	+2,924.691%
2023-02-01	0.39500	0.3950	0.39500	0.39500	0.000%	60,604	+3,001.266%
2023-01-31	0.39500	0.3950	0.39500	0.39500	-1.741%	690,480	+3,001.266%
2023-01-30	0.40200	0.4400	0.39500	0.40200	+7.200%	363,175	+2,947.264%
2023-01-27	0.38000	0.3800	0.37500	0.37500	+1.351%	25,531	+3,166.667%
2023-01-26	0.37000	0.3700	0.37000	0.37000	0.000%	23,410	+3,210.811%
2023-01-25	0.37000	0.3700	0.37000	0.37000	0.000%	10,760	+3,210.811%
2023-01-24	0.36500	0.3700	0.36500	0.37000	+1.370%	112,293	+3,210.811%
2023-01-23	0.36500	0.3790	0.36500	0.36500	+2.817%	7,001	+3,256.164%
2023-01-20	0.35000	0.3550	0.35000	0.35500	0.000%	67,422	+3,350.704%
2023-01-19	0.37000	0.3700	0.35500	0.35500	-4.054%	135,923	+3,350.704%
2023-01-18	0.37000	0.3700	0.37000	0.37000	0.000%	47,605	+3,210.811%
2023-01-17	0.37000	0.3700	0.37000	0.37000	0.000%	60,715	+3,210.811%
2023-01-16	0.37000	0.3700	0.37000	0.37000	0.000%	22,587	+3,210.811%
2023-01-13	0.37000	0.3700	0.37000	0.37000	0.000%	67,418	+3,210.811%
2023-01-12	0.37000	0.3700	0.37000	0.37000	0.000%	53,973	+3,210.811%
2023-01-11	0.36500	0.3700	0.36500	0.37000	+2.778%	146,974	+3,210.811%
2023-01-10	0.36000	0.3600	0.36000	0.36000	+2.857%	31,654	+3,302.778%
2023-01-09	0.35000	0.3500	0.34500	0.35000	+1.449%	69,495	+3,400.000%
2023-01-06	0.34500	0.3450	0.34300	0.34500	+1.471%	74,275	+3,450.725%
2023-01-05	0.34500	0.3450	0.34000	0.34000	+1.493%	36,574	+3,502.941%
2023-01-04	0.35400	0.3600	0.33500	0.33500	-6.944%	497,084	+3,556.716%
2023-01-03	0.35500	0.3600	0.35500	0.36000	+1.408%	99,015	+3,302.778%
2022-12-30	0.36000	0.3600	0.35500	0.35500	-1.389%	182,569	+3,350.704%

.dark-mode .lZSBfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lZSBfq{ color: #333333; background-color: white; border: 2px solid #333333; }EMHEUROPEAN METALS HOLDINGS LIMITEDstock LSE

EMH
EUROPEAN METALS HOLDINGS LIMITED
stock LSE