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
12th Dec 2025 (Fri) 0.781 0.7899 0.7744 0.7826 1,331
11th Dec 2025 (Thu) 0.80 0.80 0.7896 0.782 919
10th Dec 2025 (Wed) 0.80 0.8078 0.7862 0.8031 2,231
9th Dec 2025 (Tue) 0.8028 0.8095 0.8002 0.8097 1,411
8th Dec 2025 (Mon) 0.8207 0.83 0.781 0.8075 5,802
5th Dec 2025 (Fri) 0.8098 0.8375 0.792 0.818 11,484
4th Dec 2025 (Thu) 0.8294 0.8295 0.81 0.8214 21,625
3rd Dec 2025 (Wed) 0.84 0.84 0.8002 0.818 15,432
2nd Dec 2025 (Tue) 0.8483 0.87 0.8001 0.8052 3,106
1st Dec 2025 (Mon) 0.8405 0.8703 0.83 0.8223 14,204
28th Nov 2025 (Fri) 0.8267 0.8898 0.8267 0.883 17,855
27th Nov 2025 (Thu) 0.807 0.82 0.805 0.8332 3,644
26th Nov 2025 (Wed) 0.807 0.82 0.805 0.8332 2,953
25th Nov 2025 (Tue) 0.80 0.8495 0.7751 0.8462 13,732
24th Nov 2025 (Mon) 0.7707 0.823 0.7705 0.795 8,941
21st Nov 2025 (Fri) 0.8301 0.8439 0.8174 0.8501 7,673
20th Nov 2025 (Thu) 0.8768 0.90 0.8768 0.90 1,482
19th Nov 2025 (Wed) 0.8768 0.9043 0.802 0.90 8,332
18th Nov 2025 (Tue) 0.941 0.95 0.885 0.946 6,981
17th Nov 2025 (Mon) 0.95 0.9554 0.8796 0.9542 11,546
14th Nov 2025 (Fri) 0.9899 1.05 0.965 1.02 6,861
13th Nov 2025 (Thu) 1.00 1.00 0.93 0.9795 2,188
12th Nov 2025 (Wed) 0.9195 1.04 0.8055 1.02 61,619
11th Nov 2025 (Tue) 0.75 0.951 0.75 0.92 12,969
10th Nov 2025 (Mon) 0.7768 0.7917 0.74 0.763 6,787
7th Nov 2025 (Fri) 0.8022 0.8044 0.775 0.8097 58,581
6th Nov 2025 (Thu) 0.8114 0.8292 0.8022 0.8331 667
5th Nov 2025 (Wed) 0.8401 0.8498 0.8122 0.8399 1,441
4th Nov 2025 (Tue) 0.99 0.99 0.98 0.98 0
3rd Nov 2025 (Mon) 0.99 0.9998 0.935 0.98 17,993
31st Oct 2025 (Fri) 0.9402 0.9402 0.913 0.9243 3,025
30th Oct 2025 (Thu) 0.9779 0.98 0.9779 0.99 395
29th Oct 2025 (Wed) 1.00 1.01 0.977 1.01 4,729
28th Oct 2025 (Tue) 1.00 1.00 0.99 1.01 5,270
27th Oct 2025 (Mon) 1.01 1.01 1.01 1.01 244
24th Oct 2025 (Fri) 1.01 1.01 1.00 1.0077 101
23rd Oct 2025 (Thu) 0.9949 1.00 0.9948 1.019 2,844
22nd Oct 2025 (Wed) 1.00 1.00 0.89 0.9949 18,980
21st Oct 2025 (Tue) 1.01 1.02 1.01 1.0176 1,080
20th Oct 2025 (Mon) 1.005 1.01 1.005 1.0099 887
17th Oct 2025 (Fri) 1.01 1.01 1.005 1.0075 7,232
16th Oct 2025 (Thu) 1.02 1.03 1.01 1.02 6,451
15th Oct 2025 (Wed) 1.03 1.03 1.015 1.02 5,872
14th Oct 2025 (Tue) 1.02 1.02 1.015 1.0256 4,147
13th Oct 2025 (Mon) 1.01 1.02 1.01 1.01 8,436
FTSE 100 Latest
Value9,649.03
Change-54.13