Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

E-home Househol (EJH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.05 2.05 1.95 2.00 1,467
2nd Apr 2026 (Thu) 2.05 2.05 1.95 2.00 1,467
1st Apr 2026 (Wed) 2.11 2.12 1.90 1.93 3,753
31st Mar 2026 (Tue) 2.16 2.27 2.15 2.18 1,751
30th Mar 2026 (Mon) 2.42 2.74 2.42 2.36 4,439
27th Mar 2026 (Fri) 0.0815 0.103 0.081 0.1006 388,628
26th Mar 2026 (Thu) 0.0874 0.10 0.079 0.096 92,935
25th Mar 2026 (Wed) 0.094 0.1011 0.0911 0.1014 132,912
24th Mar 2026 (Tue) 0.0922 0.1018 0.0868 0.102 118,386
23rd Mar 2026 (Mon) 0.085 0.104 0.0839 0.1023 178,215
20th Mar 2026 (Fri) 0.0947 0.104 0.091 0.1027 96,084
19th Mar 2026 (Thu) 0.0964 0.1004 0.0918 0.1004 54,001
18th Mar 2026 (Wed) 0.0979 0.1053 0.0966 0.1005 40,283
17th Mar 2026 (Tue) 0.099 0.1089 0.095 0.1018 144,890
16th Mar 2026 (Mon) 0.10 0.1007 0.0811 0.103 258,032
13th Mar 2026 (Fri) 0.1015 0.1037 0.0958 0.1016 375,138
12th Mar 2026 (Thu) 0.1049 0.108 0.1005 0.1055 309,314
11th Mar 2026 (Wed) 0.1243 0.1336 0.1013 0.1153 1,013,219
10th Mar 2026 (Tue) 0.2404 0.2837 0.1277 0.1477 2,010,092
9th Mar 2026 (Mon) 0.90 0.90 0.1952 0.2509 1,666,616
6th Mar 2026 (Fri) 0.9099 0.96 0.8812 0.9049 140,714
5th Mar 2026 (Thu) 0.85 0.96 0.7975 0.8904 102,588
4th Mar 2026 (Wed) 0.7334 0.82 0.71 0.7901 100,038
3rd Mar 2026 (Tue) 0.70 0.74 0.69 0.6901 144,280
2nd Mar 2026 (Mon) 0.7092 0.78 0.65 0.6624 424,139
27th Feb 2026 (Fri) 0.6601 0.70 0.66 0.69 15,119
26th Feb 2026 (Thu) 0.665 0.6689 0.665 0.6662 1,974
25th Feb 2026 (Wed) 0.5885 0.6598 0.5885 0.6598 0
24th Feb 2026 (Tue) 0.5885 0.6067 0.5885 0.6067 0
23rd Feb 2026 (Mon) 0.5885 0.6002 0.5821 0.6067 13,201
20th Feb 2026 (Fri) 0.5727 0.5755 0.5677 0.578 2,294
19th Feb 2026 (Thu) 0.55 0.5571 0.5411 0.556 3,921
18th Feb 2026 (Wed) 0.5976 0.5976 0.555 0.5704 7,271
17th Feb 2026 (Tue) 0.5413 0.5939 0.5321 0.583 14,123
16th Feb 2026 (Mon) 0.585 0.5902 0.52 0.5798 11,372
13th Feb 2026 (Fri) 0.585 0.5902 0.52 0.5798 11,372
12th Feb 2026 (Thu) 0.5976 0.5976 0.523 0.5701 14,702
11th Feb 2026 (Wed) 0.54 0.6285 0.51 0.60 29,814
10th Feb 2026 (Tue) 0.5832 0.5832 0.5108 0.5247 10,142
9th Feb 2026 (Mon) 0.6063 0.6211 0.5766 0.5827 11,629
6th Feb 2026 (Fri) 0.6807 0.6807 0.5471 0.628 15,898
FTSE 100 Latest
Value10,436.29
Change71.50