Eramet SA (0MGV) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eramet SA

Date Open High Low Close* Volume
20/09/2019 51.09p 51.78p 51.09p 51.24p 911
19/09/2019 51.52p 52.08p 51.30p 51.36p 1434
18/09/2019 51.11p 52.62p 51.04p 52.06p 4513
17/09/2019 53.60p 53.60p 51.48p 51.48p 6098
16/09/2019 54.40p 54.44p 53.64p 54.36p 4375
13/09/2019 52.80p 54.96p 52.80p 54.75p 14409
12/09/2019 55.26p 55.72p 53.36p 53.90p 943
11/09/2019 54.50p 55.62p 53.92p 54.55p 8314
10/09/2019 51.87p 53.38p 50.98p 53.26p 1742
09/09/2019 50.48p 51.70p 49.80p 51.37p 600
06/09/2019 49.99p 50.40p 49.68p 50.40p 408
05/09/2019 49.29p 49.77p 48.68p 49.74p 4405
04/09/2019 46.00p 48.84p 46.00p 48.13p 1304
03/09/2019 47.39p 47.43p 45.97p 46.22p 2219
02/09/2019 45.85p 47.30p 45.83p 47.08p 10557
30/08/2019 41.56p 45.13p 41.56p 44.99p 5535
29/08/2019 40.50p 41.78p 40.50p 41.72p 1527
28/08/2019 41.13p 41.13p 40.02p 40.76p 2735
27/08/2019 41.61p 41.61p 40.71p 40.81p 6923
23/08/2019 42.88p 42.88p 40.70p 40.75p 2082
22/08/2019 41.08p 42.37p 41.08p 41.99p 1043
21/08/2019 41.20p 41.68p 40.74p 41.09p 1376
20/08/2019 39.46p 40.42p 38.35p 40.19p 2494
19/08/2019 39.90p 40.21p 38.75p 39.22p 8371
16/08/2019 37.97p 38.88p 37.78p 38.85p 8037
15/08/2019 38.29p 38.29p 36.68p 37.26p 580
14/08/2019 40.78p 40.78p 38.33p 38.43p 204
13/08/2019 39.49p 40.76p 38.57p 40.64p 1399
12/08/2019 40.69p 40.69p 39.24p 40.04p 3007
09/08/2019 40.85p 40.85p 40.38p 40.38p 324
08/08/2019 40.55p 40.69p 40.34p 40.69p 228
07/08/2019 39.40p 40.08p 38.81p 39.03p 1104
06/08/2019 38.35p 40.58p 38.31p 39.51p 1050
05/08/2019 39.65p 39.65p 38.28p 38.34p 2045
02/08/2019 40.00p 40.00p 39.19p 39.71p 3354
01/08/2019 44.10p 44.10p 41.53p 41.53p 9923
31/07/2019 43.81p 44.21p 43.65p 43.74p 4866
30/07/2019 46.00p 46.00p 43.36p 43.65p 15474
29/07/2019 49.37p 49.37p 45.19p 45.31p 2122
26/07/2019 49.51p 49.51p 47.82p 48.01p 720
25/07/2019 51.50p 51.52p 48.96p 49.61p 5656
24/07/2019 56.10p 56.10p 52.81p 55.49p 2832
23/07/2019 54.76p 55.80p 54.76p 55.79p 11442
22/07/2019 53.51p 55.32p 53.51p 54.41p 348
19/07/2019 52.30p 54.42p 52.30p 53.55p 728
18/07/2019 51.95p 51.95p 50.64p 51.77p 461
17/07/2019 52.41p 52.60p 52.06p 52.55p 432
16/07/2019 52.41p 52.66p 51.78p 52.63p 1503
15/07/2019 53.43p 53.43p 52.44p 52.77p 371
12/07/2019 52.24p 53.78p 52.24p 53.20p 801
11/07/2019 53.51p 53.51p 52.14p 52.49p 633
10/07/2019 52.12p 53.50p 52.12p 52.59p 1262
09/07/2019 56.73p 56.73p 52.16p 52.30p 1931
08/07/2019 58.29p 58.29p 56.86p 56.90p 1266
05/07/2019 60.41p 60.41p 57.20p 57.54p 378
04/07/2019 60.41p 61.16p 59.10p 59.45p 1343
03/07/2019 58.09p 58.28p 57.84p 57.91p 1080
02/07/2019 60.20p 60.20p 58.23p 58.67p 1654
01/07/2019 59.50p 60.62p 59.50p 59.72p 3601
28/06/2019 58.13p 58.62p 57.72p 58.43p 6427
27/06/2019 57.96p 58.26p 57.42p 57.42p 5195
26/06/2019 55.11p 57.74p 55.11p 57.71p 372
25/06/2019 56.49p 57.42p 55.66p 55.70p 1458
24/06/2019 55.17p 55.88p 55.17p 55.34p 1343
21/06/2019 57.76p 57.76p 54.70p 54.79p 7830
20/06/2019 56.57p 58.14p 56.57p 57.06p 52
19/06/2019 56.36p 56.36p 54.86p 55.72p 3750
18/06/2019 53.47p 56.60p 53.47p 56.13p 3398
17/06/2019 53.47p 54.26p 52.56p 53.26p 7276
14/06/2019 53.72p 55.12p 53.20p 53.33p 154
13/06/2019 53.96p 53.96p 52.90p 53.83p 9413
12/06/2019 54.66p 55.12p 54.02p 54.08p 1373
11/06/2019 54.13p 55.64p 54.13p 55.31p 2538
10/06/2019 53.25p 55.08p 53.25p 53.94p 1608
07/06/2019 51.50p 52.82p 51.50p 52.22p 5152
06/06/2019 53.21p 53.21p 50.54p 50.73p 8042
05/06/2019 52.53p 52.98p 52.08p 52.33p 1563
04/06/2019 50.50p 52.02p 50.50p 52.00p 1698
03/06/2019 49.68p 51.00p 49.48p 51.00p 3019
31/05/2019 52.18p 52.18p 49.68p 50.56p 2053
30/05/2019 50.79p 53.94p 50.79p 53.19p 2219
29/05/2019 50.90p 50.90p 48.98p 50.32p 4257
28/05/2019 52.84p 52.84p 51.90p 51.94p 3687
24/05/2019 50.85p 52.48p 50.85p 51.86p 1374
23/05/2019 51.79p 51.79p 49.87p 49.95p 20345
22/05/2019 53.21p 54.10p 52.11p 52.11p 5410
21/05/2019 52.20p 53.88p 52.04p 52.88p 1309
20/05/2019 52.80p 52.80p 50.18p 50.74p 1835
17/05/2019 54.25p 54.25p 51.80p 52.34p 503
16/05/2019 53.00p 53.56p 52.38p 53.56p 270
15/05/2019 53.41p 53.41p 51.12p 52.91p 1621
14/05/2019 52.22p 54.10p 52.22p 53.56p 2071
13/05/2019 55.61p 55.61p 51.26p 51.30p 10701
10/05/2019 55.01p 56.08p 53.72p 53.77p 2097
09/05/2019 56.77p 56.77p 53.48p 54.24p 4079
08/05/2019 58.01p 59.38p 56.58p 57.34p 2551
07/05/2019 61.41p 61.41p 57.92p 58.09p 10650
03/05/2019 60.90p 62.18p 60.90p 61.68p 1255
02/05/2019 61.68p 62.02p 61.05p 61.10p 1641
01/05/2019 62.99p 62.02p 62.02p 62.02p 0
30/04/2019 62.99p 63.04p 61.86p 62.02p 1355
29/04/2019 63.40p 63.90p 62.80p 62.91p 4671
26/04/2019 65.90p 65.90p 62.96p 63.00p 4193
25/04/2019 65.39p 68.20p 65.39p 66.47p 3278
24/04/2019 67.50p 67.50p 65.42p 66.15p 5885
23/04/2019 70.99p 70.99p 67.24p 68.36p 7212
18/04/2019 69.64p 71.46p 69.26p 71.09p 1135
17/04/2019 72.28p 72.79p 69.56p 70.69p 3872
16/04/2019 60.90p 70.96p 60.90p 70.72p 10309
15/04/2019 60.00p 60.42p 59.43p 59.43p 1815
12/04/2019 56.49p 60.08p 56.32p 59.35p 2852
11/04/2019 57.00p 57.00p 55.62p 56.66p 688
10/04/2019 57.29p 57.29p 56.52p 56.69p 3535
09/04/2019 57.80p 57.80p 56.86p 57.16p 1888
08/04/2019 57.14p 57.96p 56.24p 57.56p 1144
05/04/2019 56.49p 57.58p 56.49p 57.15p 4092
04/04/2019 55.93p 56.05p 54.95p 55.94p 3829
03/04/2019 53.35p 56.90p 53.35p 56.05p 8579
02/04/2019 53.66p 53.66p 52.25p 52.99p 1545
01/04/2019 50.52p 53.18p 50.52p 53.08p 17311
29/03/2019 49.33p 49.83p 49.12p 49.29p 2303
28/03/2019 47.95p 48.88p 47.95p 48.40p 3390
27/03/2019 47.69p 48.24p 46.94p 47.08p 3095
26/03/2019 48.02p 48.02p 46.92p 47.00p 2317
25/03/2019 49.19p 49.19p 46.06p 47.39p 7557
22/03/2019 52.55p 52.55p 48.50p 48.61p 2890
21/03/2019 52.50p 52.99p 51.55p 52.33p 2870
20/03/2019 52.00p 52.50p 51.80p 52.08p 645
19/03/2019 51.47p 51.47p 50.95p 51.20p 965
18/03/2019 51.08p 52.60p 50.89p 50.92p 5135
15/03/2019 50.15p 50.70p 50.15p 50.55p 676
14/03/2019 51.19p 51.19p 49.98p 50.17p 452
13/03/2019 50.40p 50.90p 50.40p 50.72p 290
12/03/2019 52.10p 52.10p 50.90p 50.90p 550
11/03/2019 51.58p 51.58p 50.44p 51.28p 869
08/03/2019 52.40p 52.55p 51.20p 51.42p 1103
07/03/2019 53.72p 53.72p 52.65p 53.17p 842
06/03/2019 52.00p 54.99p 52.00p 54.47p 6189
05/03/2019 53.03p 53.45p 51.60p 51.95p 724
04/03/2019 54.55p 54.95p 53.45p 53.50p 1118
01/03/2019 53.88p 55.56p 53.80p 53.80p 12827
28/02/2019 53.58p 53.58p 52.55p 52.63p 954
27/02/2019 54.00p 54.00p 53.20p 53.53p 405
26/02/2019 53.03p 54.80p 51.85p 54.80p 458
25/02/2019 49.72p 52.85p 49.72p 52.58p 10841
22/02/2019 52.00p 52.00p 47.88p 49.24p 1020
21/02/2019 55.03p 56.15p 52.17p 52.17p 8303
20/02/2019 59.03p 61.90p 59.03p 61.80p 2387
19/02/2019 60.30p 60.30p 58.40p 59.15p 350
18/02/2019 60.50p 61.35p 60.10p 60.38p 1226
15/02/2019 58.00p 60.05p 58.00p 60.03p 115
14/02/2019 58.90p 59.55p 58.38p 58.65p 1022
13/02/2019 59.03p 59.65p 58.65p 58.95p 3204
12/02/2019 58.50p 59.60p 58.50p 59.47p 2308
11/02/2019 60.00p 61.05p 58.90p 59.10p 2738
08/02/2019 61.92p 62.01p 59.85p 59.90p 2787
07/02/2019 62.15p 62.40p 60.40p 61.78p 3917
06/02/2019 62.30p 62.54p 61.94p 62.40p 2083
05/02/2019 62.50p 62.85p 61.88p 61.88p 1868
04/02/2019 60.30p 62.10p 60.30p 62.10p 25
01/02/2019 60.20p 61.30p 60.20p 61.28p 2054
31/01/2019 59.83p 61.70p 59.83p 61.05p 831
30/01/2019 57.03p 59.05p 57.03p 58.92p 1070
29/01/2019 56.80p 57.30p 55.95p 56.08p 4213
28/01/2019 58.20p 59.60p 56.30p 56.30p 251
25/01/2019 53.67p 58.75p 53.67p 58.45p 4030
24/01/2019 54.05p 56.70p 53.63p 53.88p 9048
23/01/2019 63.78p 63.78p 55.30p 55.30p 16554
22/01/2019 66.20p 66.20p 64.57p 64.57p 111
21/01/2019 68.75p 68.75p 65.00p 65.53p 226
18/01/2019 68.65p 71.15p 68.45p 68.45p 487
17/01/2019 64.80p 68.50p 64.80p 68.30p 358
16/01/2019 63.92p 64.70p 63.50p 64.20p 743
15/01/2019 64.40p 64.60p 62.10p 62.10p 586
14/01/2019 62.65p 62.80p 61.75p 62.25p 2623
11/01/2019 63.53p 64.35p 63.53p 64.20p 418
10/01/2019 63.22p 63.65p 62.55p 62.55p 3954
09/01/2019 62.95p 64.95p 62.95p 64.18p 2455
08/01/2019 58.80p 62.10p 58.80p 61.95p 4090
07/01/2019 58.20p 60.65p 56.40p 58.63p 272
04/01/2019 57.03p 58.65p 56.20p 58.38p 1288
03/01/2019 58.00p 58.00p 55.90p 56.13p 2191
02/01/2019 59.28p 59.28p 57.00p 57.85p 204
31/12/2018 57.08p 60.55p 57.08p 60.30p 313
28/12/2018 55.67p 56.85p 55.67p 56.70p 1452
27/12/2018 59.17p 59.17p 55.33p 55.33p 392
24/12/2018 59.47p 59.47p 55.22p 55.33p 48
21/12/2018 57.88p 58.60p 57.88p 58.60p 1045
20/12/2018 55.03p 59.30p 55.03p 57.88p 3301
19/12/2018 56.35p 56.65p 56.35p 56.60p 4
18/12/2018 55.17p 57.07p 54.95p 55.60p 3515
17/12/2018 54.95p 56.55p 54.40p 56.33p 749
14/12/2018 53.67p 54.95p 53.67p 54.95p 3
13/12/2018 56.45p 56.45p 54.50p 54.65p 1448
12/12/2018 52.50p 55.30p 52.50p 55.15p 2098
11/12/2018 51.92p 52.50p 49.70p 52.47p 3436
10/12/2018 60.00p 60.00p 48.81p 48.99p 3078
07/12/2018 67.93p 67.93p 64.53p 64.53p 720
06/12/2018 72.00p 72.00p 66.13p 66.13p 216
05/12/2018 72.45p 72.45p 71.30p 71.30p 228

*Close Price adjusted for both dividends and splits