Eramet SA (0MGV) Share Price

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

Date Open High Low Close* Volume
24/05/2013 82.01p 90.00p 75.75p 83.60p 0
23/05/2013 82.89p 90.00p 75.75p 83.60p 0
22/05/2013 85.61p 90.00p 75.75p 83.60p 0
21/05/2013 83.60p 90.00p 75.75p 83.60p 0
20/05/2013 83.60p 90.00p 75.75p 83.60p 0
17/05/2013 83.00p 90.00p 75.75p 83.60p 0
16/05/2013 83.31p 90.00p 75.75p 83.60p 0
15/05/2013 85.73p 90.00p 75.75p 83.60p 0
14/05/2013 87.97p 90.00p 75.75p 87.67p 0
13/05/2013 87.98p 90.00p 75.75p 87.67p 0
10/05/2013 85.86p 89.61p 75.75p 87.67p 0
09/05/2013 86.02p 87.92p 75.75p 84.00p 0
08/05/2013 84.00p 87.92p 75.75p 84.00p 0
07/05/2013 82.89p 87.92p 75.75p 84.00p 0
03/05/2013 80.43p 87.92p 75.75p 84.00p 0
02/05/2013 80.82p 87.92p 75.75p 84.00p 0
01/05/2013 84.00p 87.92p 75.75p 85.89p 0
30/04/2013 84.00p 87.92p 75.75p 84.00p 0
29/04/2013 82.36p 87.92p 75.75p 84.00p 0
26/04/2013 84.00p 87.92p 75.75p 84.00p 0
25/04/2013 80.11p 87.92p 75.75p 84.00p 0
24/04/2013 80.11p 87.92p 75.75p 80.11p 0
23/04/2013 80.17p 87.92p 75.75p 80.11p 0
22/04/2013 77.89p 87.92p 75.75p 81.50p 0
19/04/2013 76.95p 87.92p 75.75p 77.89p 0
18/04/2013 78.05p 87.92p 75.75p 77.89p 0
17/04/2013 81.64p 87.92p 76.23p 77.89p 0
16/04/2013 79.75p 87.92p 78.33p 81.64p 0
15/04/2013 81.82p 87.92p 78.33p 81.64p 0
12/04/2013 85.20p 87.92p 82.36p 86.25p 0
11/04/2013 86.25p 87.92p 83.54p 86.25p 0
10/04/2013 83.56p 87.63p 83.56p 86.25p 75
09/04/2013 82.29p 84.54p 81.21p 82.29p 158
08/04/2013 82.13p 84.40p 79.71p 82.29p 0
05/04/2013 82.46p 84.07p 79.71p 82.29p 0
04/04/2013 81.80p 84.07p 79.71p 80.89p 0
03/04/2013 81.50p 81.77p 79.79p 80.89p 2
02/04/2013 83.64p 94.35p 79.32p 80.89p 0
28/03/2013 85.39p 94.35p 82.82p 85.06p 0
27/03/2013 86.98p 94.35p 83.36p 85.06p 0
26/03/2013 89.16p 94.35p 85.76p 89.16p 0
25/03/2013 89.16p 94.35p 85.76p 89.16p 0
22/03/2013 87.00p 94.35p 85.76p 89.16p 0
21/03/2013 88.39p 94.35p 85.79p 89.16p 0
20/03/2013 90.65p 94.35p 86.67p 89.16p 0
19/03/2013 90.75p 94.35p 87.18p 89.16p 0
18/03/2013 93.75p 94.35p 89.96p 93.75p 0
15/03/2013 91.71p 93.75p 91.01p 93.75p 37
14/03/2013 92.64p 94.50p 90.70p 93.75p 1
13/03/2013 91.65p 97.04p 90.67p 93.75p 0
12/03/2013 95.53p 97.04p 90.67p 93.75p 0
11/03/2013 96.13p 97.04p 90.67p 93.75p 0
08/03/2013 93.17p 96.79p 90.67p 93.75p 0
07/03/2013 94.00p 96.32p 90.67p 93.75p 0
06/03/2013 93.75p 96.32p 90.67p 93.75p 0
05/03/2013 91.68p 95.88p 90.67p 93.75p 0
04/03/2013 93.75p 95.88p 90.67p 93.75p 0
01/03/2013 95.88p 95.88p 93.01p 93.75p 3
28/02/2013 96.46p 115.13p 89.82p 93.75p 0
27/02/2013 95.25p 115.13p 89.82p 93.75p 0
26/02/2013 92.75p 115.13p 89.82p 93.75p 0
25/02/2013 93.75p 115.13p 89.82p 93.75p 0
22/02/2013 99.56p 115.13p 90.83p 93.75p 0
21/02/2013 99.56p 115.13p 93.25p 99.56p 0
20/02/2013 101.63p 115.13p 93.25p 99.56p 0
19/02/2013 102.13p 115.13p 93.25p 99.56p 0
18/02/2013 99.56p 115.13p 93.25p 99.56p 0
15/02/2013 102.00p 115.13p 93.25p 99.56p 0
14/02/2013 100.45p 115.13p 97.96p 102.00p 0
13/02/2013 99.38p 115.13p 97.96p 102.00p 0
12/02/2013 100.50p 115.13p 97.96p 102.00p 0
11/02/2013 102.00p 115.13p 97.96p 102.00p 0
08/02/2013 102.00p 115.13p 97.96p 102.00p 0
07/02/2013 100.00p 115.13p 97.96p 102.00p 0
06/02/2013 102.00p 115.13p 97.96p 102.00p 0
05/02/2013 102.00p 115.13p 99.88p 102.00p 0
04/02/2013 107.00p 115.13p 99.88p 102.00p 0
01/02/2013 104.75p 115.13p 102.88p 107.00p 0
31/01/2013 107.13p 115.13p 102.88p 107.00p 0
30/01/2013 110.00p 115.13p 104.75p 107.00p 0
29/01/2013 113.00p 115.13p 108.50p 113.00p 0
28/01/2013 113.00p 115.13p 108.50p 113.00p 0
25/01/2013 109.13p 115.13p 108.50p 113.00p 0
24/01/2013 113.00p 115.13p 108.75p 113.00p 0
23/01/2013 113.00p 115.13p 108.75p 113.00p 0
22/01/2013 112.50p 115.13p 108.75p 113.00p 0
21/01/2013 113.00p 115.13p 108.75p 113.00p 0
18/01/2013 113.00p 115.13p 108.75p 113.00p 0
17/01/2013 108.75p 113.00p 108.75p 113.00p 3
16/01/2013 113.00p 116.00p 109.25p 113.00p 0
15/01/2013 113.00p 116.00p 109.25p 113.00p 0
14/01/2013 113.00p 116.00p 109.25p 113.00p 0
11/01/2013 113.00p 116.00p 109.63p 113.00p 0
10/01/2013 113.00p 116.00p 110.25p 113.00p 0
09/01/2013 113.00p 116.00p 110.25p 113.00p 0
08/01/2013 113.00p 116.00p 110.38p 113.00p 0
07/01/2013 113.00p 113.85p 113.00p 113.00p 4
04/01/2013 113.00p 116.63p 111.13p 113.00p 0
03/01/2013 113.00p 116.38p 111.38p 113.00p 0
02/01/2013 113.00p 113.63p 113.00p 113.00p 649
31/12/2012 113.00p 115.25p 106.75p 110.25p 0
28/12/2012 113.00p 115.25p 106.75p 113.00p 0
27/12/2012 112.25p 113.00p 106.75p 113.00p 0
24/12/2012 106.75p 112.50p 106.75p 112.25p 0
21/12/2012 112.25p 112.25p 107.95p 112.25p 63
20/12/2012 112.25p 114.38p 108.88p 112.25p 0
19/12/2012 112.25p 114.00p 108.88p 112.25p 0
18/12/2012 112.25p 112.25p 112.00p 112.25p 3
17/12/2012 107.25p 114.50p 104.25p 112.25p 0
14/12/2012 107.25p 110.75p 104.25p 107.25p 0
13/12/2012 107.25p 109.75p 104.25p 107.25p 0
12/12/2012 107.25p 108.85p 107.25p 107.25p 1
11/12/2012 107.25p 111.00p 91.71p 107.25p 0
10/12/2012 107.25p 110.63p 91.71p 107.25p 0
07/12/2012 107.25p 110.63p 91.71p 107.25p 0
06/12/2012 107.25p 109.75p 91.71p 107.25p 0
05/12/2012 102.50p 109.13p 91.71p 107.25p 0
04/12/2012 102.50p 105.13p 91.71p 102.50p 0
03/12/2012 98.25p 104.75p 91.71p 102.50p 0
30/11/2012 98.25p 102.13p 91.71p 98.25p 0
29/11/2012 98.25p 101.88p 91.71p 98.25p 0
28/11/2012 98.25p 101.63p 91.71p 98.25p 0
27/11/2012 98.25p 101.63p 91.71p 98.25p 0
26/11/2012 98.25p 101.37p 91.71p 98.25p 0
23/11/2012 98.25p 101.10p 91.71p 98.25p 0
22/11/2012 93.50p 100.74p 91.71p 98.25p 0
21/11/2012 93.50p 100.74p 91.71p 93.50p 0
20/11/2012 94.28p 100.74p 91.71p 93.50p 0
19/11/2012 94.50p 100.74p 91.71p 93.50p 0
16/11/2012 94.50p 100.74p 91.71p 94.50p 0
15/11/2012 94.50p 100.74p 92.58p 94.50p 0
14/11/2012 96.61p 100.74p 92.58p 94.50p 0
13/11/2012 98.50p 100.74p 92.75p 94.50p 0
12/11/2012 98.50p 100.74p 95.86p 98.50p 0
09/11/2012 98.50p 100.05p 95.86p 98.50p 0
08/11/2012 98.50p 100.05p 95.86p 98.50p 0
07/11/2012 98.50p 98.50p 96.89p 98.50p 36

*Close Price adjusted for both dividends and splits