European Metals Holdings Limited Historical Data - EMH | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
European Metals Holdings Limited (EMH)
European Metals Holdings Limited (EMH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	5.12820512821	19.5	21.25	18.65	565771	19.81165187	DE
4	7.25	54.7169811321	13.25	21.75	13	874603	17.45994299	DE
12	6	41.3793103448	14.5	21.75	11.75	424367	16.40237199	DE
26	-11	-34.9206349206	31.5	31.5	11.75	284933	18.01374907	DE
52	-13	-38.8059701493	33.5	49	11.75	204619	24.33913297	DE
156	-54	-72.4832214765	74.5	108.5	11.75	194827	48.7149647	DE
260	-0.5	-2.38095238095	21	108.5	8.8	243550	41.3990724	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	20	0.5	2.56	19.5	20.5	19.2	587534
1714062600	19.5	-1.75	-8.24	20.75	21.25	18.75	842385
1713976200	21.25	2.5	13.33	18.75	21.25	18.65	578963
1713889800	18.75	-0.75	-3.85	19.5	19.5	18.75	567112
1713803400	19.5	0.4	2.09	19.5	19.5	19.5	252862
1713544200	19.1	-1.4	-6.83	19.5	19.5	19.1	218271
1713457800	20.5	-0.75	-3.53	21.25	21.5	19.5	694462
1713371400	21.25	2.25	11.84	19.25	21.75	19.25	1865052
1713285000	19	2.25	13.43	16.75	19.25	16.55	905045
1713198600	16.75	-0.25	-1.47	17	17.25	16.75	342100
1712939400	17	-0.75	-4.23	17.75	18.75	16.75	762282
1712853000	17.75	3.75	26.79	14	18.75	14	4076246
1712766600	14	0.25	1.82	13.75	14	13.75	383573
1712680200	13.75	-0.15	-1.08	13.75	13.9	13.75	324096
1712593800	13.9	-0.1	-0.71	13.75	14	13.7	528645
1712334600	14	0.2	1.45	13.75	14	13.75	647059
1712248200	13.8	0.55	4.15	13	14	13	1138853
1712161800	13.25	-0.5	-3.64	13.5	13.5	13	590144
1712075400	13.75	0.55	4.17	13.25	13.75	13.25	1312771
1711647000	13.2	0.45	3.53	12.75	13.25	12.75	1186170
1711560600	12.75	-0.5	-3.77	13.5	13.5	12.75	383984
1711474200	13.25	0.25	1.92	13	13.25	13	94168
1711387800	13	0.5	4.00	12.5	13	11.75	296683
1711128600	12.5	-0.75	-5.66	13.25	13.5	12.25	366901
1711042200	13.25	-0.25	-1.85	13.25	13.25	13.25	82682
1710955800	13.5	-0.75	-5.26	14.25	14.25	13.25	257853
1710869400	14.25	0	0.00	14.25	14.25	14.25	62078
1710783000	14.25	0.25	1.79	14	14.25	14	266017
1710523800	14	0.5	3.70	13.75	14.25	13.75	205880
1710437400	13.5	-0.25	-1.82	13.75	13.75	13.5	269091
1710351000	13.75	-0.35	-2.48	14.25	14.25	13.75	190693
1710264600	14.1	-1.55	-9.90	14.5	14.5	14.1	32315
1710178200	15.65	1.15	7.93	14.5	15.65	14.25	33594
1709919000	14.5	0.25	1.75	14.25	14.5	14.25	273743
1709832600	14.25	-0.25	-1.72	14.75	14.75	14.25	450115
1709746200	14.5	-0.5	-3.33	14.75	15.25	14.5	59711
1709659800	15	-0.5	-3.23	15	15.25	14.5	246005
1709573400	15.5	0.25	1.64	15.25	15.5	14.75	186907
1709314200	15.25	0	0.00	15.25	15.5	15.25	577758
1709227800	15.25	0.25	1.67	15	15.5	15	104245
1709141400	15	0	0.00	15	15.5	15	64212
1709055000	15	0	0.00	15	15.5	15	19808
1708968600	15	-0.25	-1.64	15.25	15.5	15	123552
1708709400	15.25	-0.25	-1.61	15.5	15.75	15.25	101817
1708623000	15.5	0	0.00	15.5	15.5	15.5	244415
1708536600	15.5	-0.25	-1.59	15.75	15.75	15.5	282460
1708450200	15.75	-0.75	-4.55	16	16	15.75	73532
1708363800	16.5	1	6.45	15.75	16.5	15.75	123181
1708104600	15.5	0.5	3.33	15	15.5	15	126471
1708018200	15	0.25	1.69	14.75	15	14.75	78880
1707931800	14.75	0	0.00	14.75	14.75	14.75	221175
1707845400	14.75	0.25	1.72	14.75	15.25	14.75	418557
1707759000	14.5	0	0.00	14.5	14.5	14.5	32625
1707499800	14.5	0	0.00	14.5	14.5	14.5	44189
1707413400	14.5	0	0.00	14.5	14.5	14.5	61371
1707327000	14.5	0	0.00	14.5	14.5	14.5	139683
1707240600	14.5	0	0.00	14.5	14.5	14.5	172085
1707154200	14.5	0	0.00	14.5	14.5	14.5	41235
1706895000	14.5	-0.5	-3.33	15	15.4	14.5	67353
1706808600	15	-0.25	-1.64	15	15	15	165009
1706722200	15.25	0.25	1.67	15	15.25	15	117284
1706635800	15	0	0.00	15.5	15.5	15	218019
1706549400	15	-0.75	-4.76	15.75	15.75	15	284064

European Metals

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions