Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
07/03/2014 71.40p 72.64p 69.61p 71.71p 0
06/03/2014 71.03p 71.61p 69.61p 71.29p 0
05/03/2014 69.61p 71.04p 69.61p 70.95p 346
04/03/2014 69.71p 70.32p 69.21p 70.32p 29
03/03/2014 70.50p 72.07p 68.80p 69.79p 0
28/02/2014 71.40p 72.07p 69.25p 71.23p 0
27/02/2014 69.99p 71.63p 69.25p 71.25p 0
26/02/2014 70.47p 71.63p 69.25p 70.22p 0
25/02/2014 69.67p 71.63p 69.25p 70.38p 0
24/02/2014 69.81p 71.63p 69.28p 70.32p 0
21/02/2014 71.40p 71.63p 69.39p 70.44p 0
20/02/2014 70.00p 71.10p 70.00p 71.10p 397
19/02/2014 70.61p 71.23p 70.61p 71.10p 127
18/02/2014 71.74p 72.40p 67.56p 70.56p 0
17/02/2014 71.00p 71.82p 67.56p 71.73p 0
14/02/2014 70.28p 71.72p 67.56p 70.18p 0
13/02/2014 71.50p 71.72p 67.56p 69.82p 0
12/02/2014 70.36p 71.34p 67.56p 70.00p 0
11/02/2014 68.61p 70.04p 67.56p 69.68p 0
10/02/2014 69.49p 69.80p 67.56p 68.57p 0
07/02/2014 67.93p 69.07p 67.93p 69.07p 81
06/02/2014 67.20p 67.66p 66.63p 67.66p 449
05/02/2014 66.64p 73.10p 65.93p 67.43p 0
04/02/2014 68.55p 73.10p 66.20p 67.13p 0
03/02/2014 70.79p 73.10p 68.10p 69.14p 0
31/01/2014 71.83p 73.10p 69.72p 70.97p 0
30/01/2014 71.89p 73.10p 70.01p 71.43p 0
29/01/2014 72.10p 73.10p 70.01p 71.57p 0
28/01/2014 70.50p 71.79p 70.01p 71.63p 0
27/01/2014 70.54p 70.57p 70.01p 70.57p 134
24/01/2014 72.36p 77.40p 64.50p 72.10p 0
23/01/2014 73.08p 77.40p 64.50p 73.28p 0
22/01/2014 74.85p 77.40p 64.50p 73.64p 0
21/01/2014 76.63p 77.40p 64.50p 75.07p 0
20/01/2014 77.00p 77.40p 64.50p 76.19p 0
17/01/2014 75.44p 77.14p 64.50p 76.14p 0
16/01/2014 74.21p 75.25p 64.50p 75.25p 0
15/01/2014 73.79p 74.54p 64.50p 73.49p 0
14/01/2014 72.16p 73.85p 64.50p 73.04p 0
13/01/2014 70.61p 72.85p 64.50p 72.69p 0
10/01/2014 69.40p 70.91p 64.50p 69.82p 0
09/01/2014 68.67p 70.91p 64.50p 69.10p 0
08/01/2014 69.11p 70.91p 64.50p 68.92p 0
07/01/2014 68.99p 70.91p 64.50p 69.15p 0
06/01/2014 69.21p 70.91p 64.50p 68.50p 0
03/01/2014 68.80p 70.91p 64.50p 69.15p 0
02/01/2014 70.71p 70.91p 64.50p 69.05p 253
31/12/2013 69.89p 70.71p 64.50p 69.74p 0
30/12/2013 69.35p 69.81p 64.50p 69.54p 0
27/12/2013 67.00p 68.87p 64.50p 68.87p 0
24/12/2013 66.29p 67.29p 64.50p 66.53p 0
23/12/2013 67.27p 67.29p 64.50p 66.37p 0
20/12/2013 65.89p 67.29p 64.50p 66.46p 0
19/12/2013 64.50p 66.08p 64.50p 65.99p 50
18/12/2013 64.21p 68.23p 63.82p 65.30p 0
17/12/2013 64.55p 68.23p 63.82p 64.68p 0
16/12/2013 64.61p 68.23p 63.86p 65.22p 0
13/12/2013 64.99p 68.23p 63.86p 65.00p 0
12/12/2013 66.00p 68.23p 64.10p 65.17p 0
11/12/2013 67.70p 68.23p 65.01p 66.01p 0
10/12/2013 67.59p 68.23p 67.04p 67.04p 616
09/12/2013 67.46p 68.35p 64.32p 67.26p 0
06/12/2013 66.95p 68.09p 64.32p 66.90p 0
05/12/2013 65.27p 67.34p 64.32p 66.42p 0
04/12/2013 65.50p 67.34p 64.32p 65.29p 0
03/12/2013 67.34p 67.34p 64.71p 65.58p 1916
02/12/2013 69.00p 69.17p 65.32p 68.15p 0
29/11/2013 68.00p 68.57p 65.32p 67.59p 0
28/11/2013 66.10p 67.86p 65.32p 67.10p 0
27/11/2013 67.04p 67.39p 65.32p 66.29p 13593
26/11/2013 66.53p 66.53p 66.08p 66.08p 102
25/11/2013 67.50p 67.50p 65.63p 66.48p 23
22/11/2013 67.35p 73.50p 65.57p 66.95p 0
21/11/2013 69.07p 73.50p 67.13p 68.19p 0
20/11/2013 69.82p 73.50p 68.21p 69.14p 0
19/11/2013 70.63p 73.50p 68.43p 69.35p 0
18/11/2013 70.96p 73.50p 69.63p 71.40p 0
15/11/2013 70.58p 73.50p 69.63p 71.41p 0
14/11/2013 70.51p 73.50p 69.63p 71.08p 0
13/11/2013 71.00p 73.50p 69.63p 70.84p 0
12/11/2013 71.51p 73.50p 70.59p 71.67p 0
11/11/2013 72.15p 73.50p 71.37p 72.32p 0
08/11/2013 72.39p 73.50p 71.49p 72.64p 0
07/11/2013 73.50p 73.50p 72.07p 72.07p 161
06/11/2013 72.61p 73.84p 66.82p 72.83p 0
05/11/2013 69.60p 73.21p 66.82p 72.56p 0
04/11/2013 69.10p 70.93p 66.82p 70.25p 0
01/11/2013 70.00p 70.93p 66.82p 69.31p 0
31/10/2013 70.50p 70.93p 66.82p 69.86p 0
30/10/2013 69.03p 70.93p 66.82p 69.62p 0
29/10/2013 69.00p 70.93p 66.82p 68.85p 0
28/10/2013 68.21p 68.82p 66.82p 67.64p 0
25/10/2013 67.33p 68.75p 66.82p 68.01p 0
24/10/2013 67.10p 68.75p 66.82p 67.79p 0
23/10/2013 68.40p 68.75p 66.86p 67.79p 0
22/10/2013 67.01p 68.40p 67.01p 68.17p 82
21/10/2013 67.76p 82.21p 63.74p 69.01p 0
18/10/2013 68.41p 82.21p 63.74p 68.14p 0
17/10/2013 70.19p 82.21p 63.74p 68.78p 0
16/10/2013 70.50p 82.21p 63.74p 69.74p 0
15/10/2013 69.14p 82.21p 63.74p 70.20p 0
14/10/2013 71.54p 82.21p 63.74p 69.00p 0
11/10/2013 73.99p 82.21p 63.74p 73.27p 0
10/10/2013 72.00p 82.21p 63.74p 72.54p 0
09/10/2013 72.22p 82.21p 63.74p 72.54p 0
08/10/2013 73.17p 82.21p 63.74p 72.54p 0
07/10/2013 73.90p 82.21p 63.74p 75.75p 0
04/10/2013 74.48p 82.21p 63.74p 75.75p 0
03/10/2013 74.69p 82.21p 63.74p 75.75p 0
02/10/2013 75.49p 82.21p 63.74p 75.75p 0
01/10/2013 75.00p 82.21p 63.74p 75.75p 0
30/09/2013 76.60p 82.21p 63.74p 75.75p 0
27/09/2013 77.50p 82.21p 63.74p 79.03p 0
26/09/2013 77.89p 82.21p 63.74p 79.03p 0
25/09/2013 77.50p 82.21p 63.74p 79.03p 0
24/09/2013 77.22p 82.21p 63.74p 79.03p 0
23/09/2013 80.18p 82.21p 63.74p 79.03p 0
20/09/2013 80.00p 82.21p 63.74p 79.03p 0
19/09/2013 80.12p 82.21p 63.74p 79.03p 0
18/09/2013 79.20p 81.81p 63.74p 79.03p 10
17/09/2013 79.18p 81.81p 63.74p 79.03p 0
16/09/2013 78.10p 81.81p 63.74p 79.03p 0
13/09/2013 79.20p 81.81p 63.74p 79.03p 0
12/09/2013 80.00p 81.81p 63.74p 79.03p 0
11/09/2013 79.11p 81.81p 63.74p 79.03p 30
10/09/2013 77.00p 79.93p 63.74p 79.03p 0
09/09/2013 73.50p 76.64p 63.74p 75.75p 0
06/09/2013 72.50p 75.87p 63.74p 71.42p 0
05/09/2013 72.79p 75.87p 63.74p 71.42p 0
04/09/2013 72.71p 75.87p 63.74p 71.42p 0
03/09/2013 72.25p 75.87p 63.74p 71.42p 0
02/09/2013 72.50p 75.87p 63.74p 71.42p 0
30/08/2013 71.47p 75.87p 63.74p 71.42p 0
29/08/2013 73.00p 75.87p 63.74p 71.42p 0
28/08/2013 71.25p 75.87p 63.74p 71.42p 0
27/08/2013 71.42p 75.87p 63.74p 71.25p 0
23/08/2013 74.00p 75.87p 63.74p 71.42p 0
22/08/2013 72.56p 75.87p 63.74p 71.42p 0
21/08/2013 72.00p 75.87p 63.74p 71.42p 0
20/08/2013 73.49p 75.87p 63.74p 71.42p 0
19/08/2013 74.50p 75.87p 63.74p 74.75p 0
16/08/2013 72.45p 75.87p 63.74p 74.75p 0
15/08/2013 74.00p 75.87p 63.74p 74.75p 0
14/08/2013 74.74p 75.87p 63.74p 74.75p 0
13/08/2013 71.96p 74.85p 63.74p 74.75p 0
12/08/2013 68.75p 74.85p 63.74p 70.48p 0
09/08/2013 67.50p 74.85p 63.74p 67.20p 0
08/08/2013 65.70p 74.85p 63.74p 67.20p 0
07/08/2013 65.35p 74.85p 63.74p 67.20p 0
06/08/2013 68.49p 74.85p 63.74p 67.20p 0
05/08/2013 67.37p 74.85p 63.74p 67.20p 0
02/08/2013 66.22p 74.85p 63.74p 67.20p 0
01/08/2013 66.46p 74.85p 63.74p 64.25p 0
31/07/2013 64.25p 74.85p 63.74p 64.25p 80
30/07/2013 66.17p 74.85p 63.74p 64.25p 104
29/07/2013 71.43p 74.85p 63.79p 68.25p 0
26/07/2013 71.73p 74.85p 63.79p 72.50p 0
25/07/2013 72.80p 74.85p 63.79p 72.50p 0
24/07/2013 73.50p 74.85p 63.79p 72.50p 0
23/07/2013 73.04p 74.39p 63.79p 72.50p 0
22/07/2013 72.88p 73.64p 63.79p 72.50p 0
19/07/2013 71.57p 73.64p 63.79p 72.50p 0
18/07/2013 71.54p 72.19p 63.79p 69.00p 40
17/07/2013 69.70p 71.46p 63.79p 69.00p 0
16/07/2013 68.00p 70.26p 63.79p 69.00p 0
15/07/2013 68.51p 70.26p 63.79p 69.00p 0
12/07/2013 69.92p 70.26p 63.79p 69.00p 0
11/07/2013 67.04p 69.93p 63.79p 69.00p 0
10/07/2013 67.31p 69.86p 63.79p 65.11p 0
09/07/2013 66.06p 69.86p 63.79p 65.11p 0
08/07/2013 67.00p 69.86p 63.79p 65.11p 0
05/07/2013 67.00p 69.86p 63.90p 65.11p 0
04/07/2013 65.73p 69.86p 63.90p 65.11p 0
03/07/2013 66.00p 69.86p 63.90p 65.11p 0
02/07/2013 68.40p 69.86p 63.90p 68.32p 0
01/07/2013 65.29p 68.47p 63.90p 68.32p 0
28/06/2013 66.10p 67.71p 63.90p 65.35p 0
27/06/2013 66.80p 67.71p 66.03p 67.01p 0
26/06/2013 66.07p 67.71p 66.06p 66.16p 0
25/06/2013 67.50p 67.50p 66.18p 66.18p 15
24/06/2013 69.72p 90.00p 66.79p 69.11p 0
21/06/2013 69.11p 90.00p 67.67p 69.11p 0
20/06/2013 72.64p 90.00p 67.78p 69.11p 0
19/06/2013 77.00p 90.00p 71.17p 72.63p 0
18/06/2013 73.50p 90.00p 72.89p 76.13p 0
17/06/2013 76.99p 90.00p 72.89p 76.13p 0
14/06/2013 74.71p 90.00p 72.89p 76.13p 0
13/06/2013 74.33p 90.00p 72.89p 76.13p 0
12/06/2013 75.68p 90.00p 73.82p 76.13p 0
11/06/2013 77.46p 90.00p 74.21p 76.13p 0
10/06/2013 78.75p 90.00p 75.75p 79.84p 0
07/06/2013 78.96p 90.00p 75.75p 79.84p 0
06/06/2013 79.84p 90.00p 75.75p 79.84p 0
05/06/2013 80.28p 90.00p 75.75p 79.84p 0
04/06/2013 81.48p 90.00p 75.75p 79.84p 0
03/06/2013 83.60p 90.00p 75.75p 83.60p 0
31/05/2013 83.00p 90.00p 75.75p 83.60p 0
30/05/2013 83.60p 90.00p 75.75p 83.60p 0
29/05/2013 83.60p 90.00p 75.75p 83.60p 0
28/05/2013 83.60p 90.00p 75.75p 83.60p 0

*Close Price adjusted for both dividends and splits