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
18th Jul 2025 (Fri) 2.88 3.00 2.56 2.63 37,388
17th Jul 2025 (Thu) 2.83 2.98 2.73 2.87 50,832
16th Jul 2025 (Wed) 2.925 3.18 2.78 2.80 67,015
15th Jul 2025 (Tue) 2.955 4.34 2.795 2.94 266,296
14th Jul 2025 (Mon) 2.81 3.02 2.795 2.99 10,485
11th Jul 2025 (Fri) 2.71 2.80 2.65 2.77 41,933
10th Jul 2025 (Thu) 2.63 2.82 2.47 2.71 61,159
9th Jul 2025 (Wed) 2.60 2.66 2.47 2.52 49,663
8th Jul 2025 (Tue) 2.70 2.80 2.70 2.825 2,899
7th Jul 2025 (Mon) 2.96 3.04 2.63 2.73 61,361
4th Jul 2025 (Fri) 2.66 2.75 2.66 2.70 3,440
3rd Jul 2025 (Thu) 2.66 2.75 2.66 2.70 3,440
2nd Jul 2025 (Wed) 2.81 2.94 2.80 2.80 16,023
1st Jul 2025 (Tue) 2.54 3.00 2.54 2.89 8,154
30th Jun 2025 (Mon) 2.57 2.64 2.55 2.55 5,389
27th Jun 2025 (Fri) 2.60 2.71 2.60 2.67 6,604
26th Jun 2025 (Thu) 2.46 2.62 2.46 2.58 2,809
25th Jun 2025 (Wed) 2.48 2.58 2.46 2.50 56,639
24th Jun 2025 (Tue) 2.52 2.69 2.40 2.63 35,432
23rd Jun 2025 (Mon) 2.60 2.64 2.52 2.59 30,210
20th Jun 2025 (Fri) 2.48 2.53 2.45 2.51 14,781
19th Jun 2025 (Thu) 2.53 2.61 2.46 2.55 25,763
18th Jun 2025 (Wed) 2.53 2.61 2.46 2.55 25,763
17th Jun 2025 (Tue) 2.43 2.69 2.43 2.52 18,112
16th Jun 2025 (Mon) 2.45 2.58 2.37 2.405 26,720
13th Jun 2025 (Fri) 2.44 2.51 2.23 2.35 8,849
12th Jun 2025 (Thu) 2.51 2.53 2.46 2.47 8,625
11th Jun 2025 (Wed) 2.66 2.81 2.57 2.58 11,914
10th Jun 2025 (Tue) 2.63 2.68 2.59 2.71 9,765
9th Jun 2025 (Mon) 2.725 2.85 2.59 2.60 11,716
6th Jun 2025 (Fri) 2.88 2.88 2.69 2.76 7,019
5th Jun 2025 (Thu) 3.035 3.39 2.64 2.69 40,585
4th Jun 2025 (Wed) 2.65 3.04 2.48 2.96 28,978
3rd Jun 2025 (Tue) 3.085 3.085 2.68 2.71 25,613
2nd Jun 2025 (Mon) 3.67 3.67 3.025 3.17 39,901
30th May 2025 (Fri) 3.70 4.39 3.50 3.85 26,958
29th May 2025 (Thu) 0.0931 0.1033 0.0918 0.093 2,480,664
28th May 2025 (Wed) 0.1254 0.1254 0.10 0.1049 4,782,130
27th May 2025 (Tue) 0.1209 0.2418 0.117 0.1412 105,002,659
26th May 2025 (Mon) 0.101 0.101 0.101 0.101 0
23rd May 2025 (Fri) 0.093 0.1631 0.0891 0.101 9,679,304
22nd May 2025 (Thu) 0.0918 0.092 0.0876 0.0876 326,952
21st May 2025 (Wed) 0.0906 0.0907 0.0882 0.0882 274,971
20th May 2025 (Tue) 0.0932 0.0965 0.0908 0.0924 425,879
19th May 2025 (Mon) 0.0928 0.0983 0.0915 0.0948 574,887
FTSE 100 Latest
Value8,992.12
Change19.48