Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
07/10/2015 34.69p 38.47p 34.48p 37.90p 0
06/10/2015 34.50p 34.69p 34.02p 34.48p 0
05/10/2015 33.90p 35.17p 32.52p 34.30p 0
02/10/2015 32.65p 33.55p 31.92p 32.52p 0
01/10/2015 32.98p 34.15p 32.33p 32.76p 0
30/09/2015 34.13p 34.62p 32.51p 33.10p 0
29/09/2015 33.49p 34.29p 33.13p 34.09p 0
28/09/2015 35.01p 35.20p 33.22p 33.85p 0
25/09/2015 34.00p 35.62p 33.69p 34.38p 0
24/09/2015 35.36p 35.84p 33.17p 33.83p 0
23/09/2015 36.50p 36.99p 35.35p 35.49p 0
22/09/2015 37.51p 37.92p 35.60p 36.12p 0
21/09/2015 38.10p 38.10p 37.28p 37.92p 230
18/09/2015 37.27p 37.86p 37.27p 37.86p 7045
17/09/2015 37.35p 38.24p 36.39p 37.33p 0
16/09/2015 38.50p 38.91p 35.76p 36.39p 0
15/09/2015 39.73p 39.73p 38.07p 38.78p 35
14/09/2015 42.00p 43.28p 38.94p 39.65p 0
11/09/2015 45.01p 45.01p 43.12p 43.28p 1089
10/09/2015 45.65p 45.65p 44.65p 44.78p 379
09/09/2015 48.50p 48.50p 45.53p 46.20p 3952
08/09/2015 48.00p 48.15p 45.67p 46.51p 0
07/09/2015 48.40p 48.40p 47.82p 47.89p 28
04/09/2015 50.80p 50.80p 47.04p 47.58p 0
03/09/2015 48.48p 50.64p 47.91p 50.10p 0
02/09/2015 48.55p 49.15p 47.02p 47.91p 0
01/09/2015 50.00p 50.84p 47.84p 48.83p 0
28/08/2015 48.00p 49.88p 48.00p 49.84p 25
27/08/2015 45.20p 47.59p 45.20p 47.59p 1341
26/08/2015 47.04p 47.43p 44.97p 46.01p 0
25/08/2015 47.01p 47.72p 46.02p 47.43p 0
24/08/2015 50.01p 50.01p 45.22p 46.02p 0
21/08/2015 50.22p 50.53p 49.09p 49.96p 0
20/08/2015 52.00p 52.41p 49.54p 50.53p 0
19/08/2015 55.01p 55.10p 51.29p 52.08p 0
18/08/2015 55.74p 56.15p 54.03p 54.85p 0
17/08/2015 56.00p 56.88p 54.95p 56.07p 0
14/08/2015 56.45p 56.79p 55.10p 96.25p 0
13/08/2015 56.99p 56.99p 55.02p 96.25p 0
12/08/2015 56.89p 58.00p 55.12p 96.25p 0
11/08/2015 60.15p 60.49p 57.22p 96.25p 0
10/08/2015 59.40p 60.37p 58.75p 96.25p 0
07/08/2015 59.01p 59.69p 57.89p 96.25p 0
06/08/2015 60.24p 60.51p 58.03p 96.25p 0
05/08/2015 59.10p 60.67p 59.03p 96.25p 0
04/08/2015 59.90p 60.17p 58.55p 96.25p 0
03/08/2015 59.87p 60.25p 58.92p 96.25p 0
31/07/2015 60.05p 60.47p 59.14p 96.25p 0
30/07/2015 61.97p 61.97p 60.00p 96.25p 303
29/07/2015 60.74p 61.63p 60.74p 96.25p 156
28/07/2015 60.00p 60.62p 59.40p 96.25p 0
27/07/2015 61.60p 62.01p 58.92p 96.25p 0
24/07/2015 62.50p 62.87p 60.69p 96.25p 0
23/07/2015 63.40p 63.95p 61.36p 96.25p 0
22/07/2015 62.09p 62.72p 61.66p 96.25p 69
21/07/2015 62.00p 62.37p 60.94p 96.25p 0
20/07/2015 62.53p 62.53p 62.00p 96.25p 104
17/07/2015 64.00p 64.00p 62.21p 96.25p 17
16/07/2015 64.33p 65.00p 62.90p 96.25p 0
15/07/2015 64.00p 65.00p 63.95p 96.25p 0
14/07/2015 64.05p 64.94p 63.51p 96.25p 143
13/07/2015 64.71p 64.71p 64.00p 96.25p 206
10/07/2015 63.35p 65.60p 63.01p 96.25p 0
09/07/2015 63.31p 63.63p 61.48p 96.25p 0
08/07/2015 63.40p 63.67p 61.58p 96.25p 0
07/07/2015 65.10p 65.90p 62.26p 96.25p 0
06/07/2015 65.93p 65.93p 64.69p 96.25p 156
03/07/2015 67.65p 68.10p 65.11p 96.25p 0
02/07/2015 69.60p 69.68p 66.29p 96.25p 0
01/07/2015 70.02p 70.54p 68.07p 96.25p 0
30/06/2015 70.15p 70.23p 69.50p 96.25p 652
29/06/2015 70.99p 70.99p 70.44p 96.25p 294
26/06/2015 72.50p 73.61p 72.05p 96.25p 136
25/06/2015 72.50p 72.86p 71.11p 96.25p 0
24/06/2015 73.00p 73.00p 72.10p 96.25p 651
23/06/2015 73.70p 73.70p 71.46p 96.25p 2
22/06/2015 73.60p 74.56p 73.00p 96.25p 0
19/06/2015 72.21p 74.08p 72.05p 96.25p 0
18/06/2015 73.20p 73.20p 71.40p 96.25p 0
17/06/2015 72.00p 73.39p 71.50p 96.25p 0
16/06/2015 71.36p 71.89p 70.41p 96.25p 0
15/06/2015 71.50p 72.04p 70.13p 96.25p 0
12/06/2015 73.00p 73.14p 70.65p 96.25p 0
11/06/2015 73.69p 73.97p 71.16p 96.25p 0
10/06/2015 73.11p 73.13p 73.11p 96.25p 19
09/06/2015 73.00p 73.65p 73.00p 96.25p 1155
08/06/2015 74.15p 75.46p 72.68p 96.25p 0
05/06/2015 74.29p 74.85p 73.45p 96.25p 0
04/06/2015 76.29p 76.42p 72.74p 96.25p 0
03/06/2015 74.46p 76.38p 74.03p 96.25p 0
02/06/2015 72.21p 74.47p 71.50p 96.25p 0
01/06/2015 73.11p 73.67p 70.47p 96.25p 0
29/05/2015 75.75p 76.00p 71.97p 96.25p 0
28/05/2015 74.71p 75.08p 73.04p 96.25p 0
27/05/2015 74.64p 74.64p 73.03p 96.25p 634
26/05/2015 75.67p 75.93p 72.92p 96.25p 0
22/05/2015 74.35p 75.18p 73.10p 96.25p 0
21/05/2015 74.78p 74.78p 73.75p 96.25p 104
20/05/2015 74.61p 75.38p 73.39p 96.25p 0
19/05/2015 77.11p 77.25p 74.63p 96.25p 123
18/05/2015 79.00p 79.00p 76.50p 96.25p 2014
15/05/2015 78.54p 79.00p 76.82p 96.25p 0
14/05/2015 75.50p 78.83p 74.99p 96.25p 0
13/05/2015 75.82p 76.88p 74.63p 96.25p 0
12/05/2015 76.16p 76.16p 75.28p 96.25p 104
11/05/2015 74.25p 76.13p 74.25p 96.25p 2425
08/05/2015 74.24p 74.63p 73.39p 96.25p 292
07/05/2015 75.14p 75.14p 72.75p 96.25p 133
06/05/2015 75.94p 75.94p 73.69p 96.25p 1110
05/05/2015 75.44p 75.71p 74.49p 96.25p 788
01/05/2015 73.38p 73.38p 73.11p 96.25p 0
30/04/2015 77.00p 77.00p 73.36p 96.25p 260
29/04/2015 78.74p 78.74p 76.13p 96.25p 84
28/04/2015 78.50p 78.50p 77.98p 96.25p 179
27/04/2015 77.88p 78.25p 77.79p 96.25p 16135
24/04/2015 76.00p 77.32p 75.99p 96.25p 112
23/04/2015 78.00p 78.00p 74.74p 96.25p 575
22/04/2015 77.46p 78.14p 76.32p 96.25p 0
21/04/2015 77.94p 78.50p 76.30p 96.25p 0
20/04/2015 76.22p 78.42p 76.22p 96.25p 0
17/04/2015 78.50p 79.09p 75.08p 96.25p 0
16/04/2015 80.33p 80.33p 78.63p 96.25p 65
15/04/2015 78.14p 79.88p 78.14p 96.25p 429
14/04/2015 78.21p 78.21p 76.25p 96.25p 105
13/04/2015 79.29p 79.71p 76.99p 96.25p 0
10/04/2015 81.10p 82.33p 77.92p 96.25p 1372
09/04/2015 81.94p 83.00p 80.71p 96.25p 0
08/04/2015 81.40p 82.08p 79.94p 96.25p 0
07/04/2015 81.29p 82.65p 80.13p 96.25p 0
02/04/2015 84.80p 85.44p 80.13p 96.25p 0
01/04/2015 85.76p 86.11p 83.51p 96.25p 0
31/03/2015 87.00p 87.59p 84.08p 96.25p 0
30/03/2015 86.46p 87.42p 84.99p 96.25p 0
27/03/2015 89.00p 89.00p 86.38p 96.25p 44
26/03/2015 90.80p 91.48p 86.61p 96.25p 0
25/03/2015 92.65p 93.28p 89.38p 96.25p 0
24/03/2015 92.17p 92.17p 92.00p 96.25p 52
23/03/2015 88.07p 91.76p 88.07p 96.25p 199
20/03/2015 85.44p 87.94p 85.44p 96.25p 578
19/03/2015 87.00p 87.31p 84.64p 96.25p 0
18/03/2015 87.00p 87.00p 85.21p 96.25p 150
17/03/2015 89.00p 89.00p 86.75p 96.25p 147
16/03/2015 90.50p 90.90p 87.35p 96.25p 0
13/03/2015 90.00p 90.00p 88.10p 96.25p 104
12/03/2015 88.08p 90.79p 87.38p 96.25p 0
11/03/2015 87.04p 88.01p 86.41p 96.25p 127
10/03/2015 89.81p 90.57p 86.32p 96.25p 0
09/03/2015 91.10p 91.10p 90.25p 96.25p 195
06/03/2015 91.82p 92.23p 91.00p 96.25p 70
05/03/2015 90.00p 92.29p 89.22p 96.25p 0
04/03/2015 90.25p 91.18p 87.86p 96.25p 0
03/03/2015 92.99p 92.99p 90.25p 96.25p 2939
02/03/2015 93.00p 93.00p 91.07p 96.25p 343
27/02/2015 92.25p 92.76p 90.97p 96.25p 0
26/02/2015 92.51p 92.92p 92.38p 96.25p 87
25/02/2015 92.03p 92.76p 92.03p 96.25p 379
24/02/2015 91.47p 93.31p 91.26p 96.25p 0
23/02/2015 88.50p 91.84p 88.50p 96.25p 0
20/02/2015 83.00p 89.83p 80.38p 96.25p 0
19/02/2015 80.95p 80.95p 80.34p 96.25p 156
18/02/2015 78.75p 80.71p 78.75p 96.25p 0
17/02/2015 79.89p 79.89p 78.68p 96.25p 27
16/02/2015 81.69p 81.69p 80.50p 96.25p 52
13/02/2015 79.70p 81.13p 79.25p 96.25p 0
12/02/2015 75.00p 79.25p 74.61p 96.25p 0
11/02/2015 74.90p 75.42p 73.43p 96.25p 0
10/02/2015 76.32p 76.32p 74.88p 96.25p 84
09/02/2015 77.61p 77.61p 75.88p 96.25p 1028
06/02/2015 77.22p 77.50p 77.22p 96.25p 231
05/02/2015 76.00p 76.63p 75.29p 96.25p 647
04/02/2015 75.49p 76.91p 74.60p 96.25p 0
03/02/2015 73.28p 75.47p 72.63p 96.25p 0
02/02/2015 71.40p 72.63p 71.40p 96.25p 43
30/01/2015 71.96p 72.14p 70.19p 96.25p 0
29/01/2015 71.75p 71.90p 70.32p 96.25p 0
28/01/2015 71.89p 72.19p 70.11p 96.25p 0
27/01/2015 73.08p 73.57p 71.50p 96.25p 9
26/01/2015 72.50p 73.42p 71.15p 96.25p 0
23/01/2015 72.99p 72.99p 71.50p 96.25p 8
22/01/2015 72.40p 72.95p 70.89p 96.25p 0
21/01/2015 71.04p 72.25p 71.04p 96.25p 0
20/01/2015 71.01p 71.25p 70.81p 96.25p 22
19/01/2015 71.65p 71.65p 69.80p 96.25p 2
16/01/2015 70.02p 71.13p 70.02p 96.25p 193
15/01/2015 71.96p 71.96p 69.88p 96.25p 287
14/01/2015 74.21p 74.43p 69.11p 96.25p 0
13/01/2015 75.15p 76.02p 73.24p 96.25p 0
12/01/2015 76.00p 77.14p 73.96p 96.25p 0
09/01/2015 75.77p 75.88p 75.70p 96.25p 223
08/01/2015 74.50p 75.77p 73.19p 96.25p 0
07/01/2015 75.00p 75.00p 72.72p 96.25p 42
06/01/2015 76.33p 76.33p 73.37p 96.25p 3
05/01/2015 78.71p 80.00p 75.48p 96.25p 0
02/01/2015 77.00p 78.75p 77.00p 96.25p 369
31/12/2014 75.71p 76.93p 75.26p 96.25p 4
30/12/2014 75.57p 75.86p 74.26p 96.25p 0
29/12/2014 75.65p 76.46p 74.25p 96.25p 0
24/12/2014 74.50p 76.42p 74.50p 96.25p 2
23/12/2014 74.69p 75.85p 74.13p 96.25p 0
22/12/2014 75.00p 76.83p 74.14p 96.25p 0

*Close Price adjusted for both dividends and splits