Europa Metals Ltd NPV (DI) (EUZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Europa Metals Ltd NPV (DI)

Date Open High Low Close* Volume
06/06/2017 47.50p 50.00p 47.50p 47.50p 9697
05/06/2017 47.50p 49.65p 45.00p 47.50p 31497
02/06/2017 47.50p 47.50p 46.75p 47.50p 1821
01/06/2017 47.50p 47.50p 47.50p 47.50p 0
31/05/2017 47.50p 50.00p 46.75p 47.50p 1490
30/05/2017 47.50p 49.50p 47.50p 47.50p 1500
26/05/2017 47.50p 50.00p 47.00p 47.50p 9820
25/05/2017 60.00p 62.00p 47.50p 47.50p 40328
24/05/2017 52.50p 56.00p 50.50p 55.00p 10077
23/05/2017 50.00p 53.50p 50.00p 52.50p 5486
22/05/2017 50.00p 51.00p 48.50p 50.00p 8136
19/05/2017 50.00p 51.00p 50.00p 50.00p 3938
18/05/2017 50.00p 50.00p 48.40p 50.00p 1980
17/05/2017 50.00p 52.00p 48.25p 50.00p 7465
16/05/2017 50.00p 54.00p 47.50p 50.00p 20151
15/05/2017 47.50p 53.80p 46.25p 50.00p 12534
12/05/2017 47.50p 47.50p 47.50p 47.50p 0
11/05/2017 47.50p 49.00p 47.50p 47.50p 995
10/05/2017 51.25p 51.25p 45.50p 47.50p 10600
09/05/2017 51.25p 51.25p 47.50p 51.25p 14763
08/05/2017 46.25p 52.00p 46.25p 51.25p 60041
05/05/2017 47.50p 47.50p 46.25p 46.25p 12557
04/05/2017 50.00p 50.00p 46.25p 47.50p 28574
03/05/2017 50.00p 52.50p 50.00p 50.00p 13066
02/05/2017 50.00p 54.50p 49.00p 50.00p 14989
28/04/2017 50.00p 55.00p 47.75p 50.00p 21033
27/04/2017 66.25p 70.00p 45.50p 50.00p 116607
26/04/2017 66.25p 67.50p 66.25p 66.25p 14400
25/04/2017 68.75p 68.75p 65.00p 66.25p 26232
24/04/2017 68.75p 68.75p 67.75p 68.75p 2926
21/04/2017 68.75p 68.95p 68.75p 68.75p 1646
20/04/2017 68.75p 69.15p 67.75p 68.75p 4743
19/04/2017 72.50p 72.50p 66.50p 68.75p 25843
18/04/2017 72.50p 74.95p 70.00p 72.50p 15637
13/04/2017 85.00p 85.00p 70.00p 72.50p 26396
12/04/2017 72.50p 74.50p 68.00p 70.00p 10525
11/04/2017 70.00p 75.00p 70.00p 72.50p 27954
10/04/2017 72.50p 72.50p 68.00p 70.00p 24027
07/04/2017 77.50p 77.50p 70.00p 72.50p 27118
06/04/2017 67.50p 77.50p 63.45p 77.50p 59279
05/04/2017 72.50p 72.50p 70.00p 72.50p 11754
04/04/2017 72.50p 73.75p 70.00p 72.50p 11669
03/04/2017 72.50p 74.50p 71.25p 72.50p 5025
31/03/2017 72.50p 74.50p 71.50p 72.50p 2919
30/03/2017 72.50p 75.00p 71.50p 72.50p 26916
29/03/2017 75.00p 75.50p 72.50p 72.50p 26870
28/03/2017 70.00p 79.50p 69.00p 75.00p 113338
27/03/2017 80.00p 80.00p 70.00p 77.50p 44846
24/03/2017 80.00p 82.50p 75.00p 80.00p 22446
23/03/2017 80.00p 82.50p 76.50p 80.00p 5545
22/03/2017 82.50p 83.25p 75.50p 80.00p 11411
21/03/2017 77.50p 96.00p 77.50p 82.50p 90468
20/03/2017 77.50p 84.50p 76.00p 77.50p 23504
17/03/2017 80.00p 82.50p 80.00p 80.00p 32891
16/03/2017 82.50p 83.85p 79.00p 82.50p 17852
15/03/2017 77.50p 85.00p 77.50p 82.50p 21089
14/03/2017 77.50p 94.00p 77.50p 77.50p 111437
13/03/2017 77.50p 78.00p 75.00p 77.50p 15294
10/03/2017 72.50p 78.00p 70.50p 77.50p 57449
09/03/2017 77.50p 79.50p 72.50p 77.50p 9504
08/03/2017 77.50p 79.50p 75.00p 77.50p 6617
07/03/2017 77.50p 78.75p 75.25p 77.50p 3571
06/03/2017 77.50p 79.50p 75.00p 77.50p 18768
03/03/2017 82.50p 82.50p 75.50p 77.50p 67312
02/03/2017 82.50p 85.00p 79.00p 82.50p 25313
01/03/2017 85.00p 86.00p 80.50p 82.50p 18789
28/02/2017 85.00p 85.00p 82.00p 85.00p 21396
27/02/2017 90.00p 90.00p 84.00p 85.00p 29098
24/02/2017 95.00p 95.00p 88.50p 90.00p 12778
23/02/2017 105.00p 108.00p 92.00p 95.00p 31935
22/02/2017 97.50p 98.50p 91.20p 95.00p 111365
21/02/2017 97.50p 100.00p 95.00p 97.50p 10464
20/02/2017 100.00p 105.00p 95.00p 97.50p 59724
17/02/2017 95.00p 109.50p 92.50p 100.00p 120998
16/02/2017 90.00p 103.00p 85.50p 95.00p 79760
15/02/2017 75.00p 97.50p 75.00p 90.00p 113755
14/02/2017 97.50p 98.75p 95.00p 97.50p 31752
13/02/2017 100.00p 102.00p 95.00p 97.50p 24607
10/02/2017 102.50p 104.00p 99.00p 100.00p 8462
09/02/2017 102.50p 103.00p 100.00p 102.50p 23055
08/02/2017 102.50p 106.00p 100.00p 102.50p 27798
07/02/2017 105.00p 105.00p 101.50p 102.50p 31488
06/02/2017 105.00p 121.00p 103.00p 105.00p 36734
03/02/2017 95.00p 115.00p 95.00p 105.00p 61669
02/02/2017 102.50p 103.75p 95.25p 97.50p 141134
01/02/2017 107.50p 107.50p 100.00p 102.50p 33851
31/01/2017 120.00p 122.50p 100.00p 107.50p 208654
30/01/2017 107.50p 122.00p 105.00p 120.00p 167667
27/01/2017 110.00p 111.00p 105.25p 107.50p 25766
26/01/2017 110.00p 116.50p 104.00p 110.00p 61026
25/01/2017 112.50p 113.00p 101.45p 110.00p 38475
24/01/2017 107.50p 114.00p 102.95p 112.50p 67309
23/01/2017 112.50p 112.50p 105.00p 107.50p 66917
20/01/2017 107.50p 125.10p 106.00p 112.50p 74527
19/01/2017 95.00p 114.50p 95.00p 107.50p 123513
18/01/2017 97.50p 97.50p 95.00p 95.00p 14973
17/01/2017 102.50p 109.00p 97.50p 97.50p 31033
16/01/2017 97.50p 105.00p 88.00p 102.50p 95635
13/01/2017 107.50p 110.00p 100.00p 107.50p 35686
12/01/2017 112.50p 112.50p 100.50p 107.50p 76205
11/01/2017 115.00p 119.00p 106.50p 112.50p 136213
10/01/2017 115.00p 119.00p 108.00p 115.00p 130369
09/01/2017 97.50p 120.00p 96.50p 115.00p 202706
06/01/2017 97.50p 99.50p 95.75p 97.50p 12944
05/01/2017 97.50p 102.00p 95.50p 97.50p 21563
04/01/2017 87.50p 102.00p 87.50p 97.50p 54654
03/01/2017 90.00p 92.00p 82.50p 87.50p 25077
30/12/2016 90.00p 90.00p 84.00p 90.00p 25140
29/12/2016 92.50p 92.50p 87.00p 90.00p 14306
28/12/2016 95.00p 95.00p 89.80p 92.50p 5000
23/12/2016 95.00p 97.00p 95.00p 95.00p 1557
22/12/2016 95.00p 100.00p 90.00p 95.00p 97841
21/12/2016 97.50p 97.50p 90.00p 95.00p 38624
20/12/2016 92.50p 94.25p 86.75p 92.50p 70428
19/12/2016 100.00p 100.00p 90.00p 92.50p 69319
16/12/2016 97.50p 99.15p 95.75p 97.50p 17011
15/12/2016 100.00p 100.00p 97.50p 97.50p 5488
14/12/2016 102.50p 105.00p 90.00p 100.00p 75484
13/12/2016 107.50p 107.50p 100.00p 102.50p 40396
12/12/2016 105.00p 109.95p 100.00p 107.50p 120827
09/12/2016 125.00p 125.00p 116.50p 120.00p 19403
08/12/2016 140.00p 142.00p 115.00p 125.00p 163569
07/12/2016 120.00p 145.00p 120.00p 140.00p 152294
06/12/2016 110.00p 125.35p 110.00p 120.00p 44793
05/12/2016 112.50p 120.00p 108.00p 110.00p 23248
02/12/2016 115.00p 122.00p 112.50p 112.50p 50738
01/12/2016 110.00p 115.00p 107.50p 115.00p 33617
30/11/2016 102.50p 115.00p 101.00p 110.00p 46218
29/11/2016 105.00p 109.00p 100.50p 102.50p 19061
28/11/2016 105.00p 106.50p 98.50p 105.00p 18956
25/11/2016 105.00p 105.00p 101.00p 105.00p 11229
24/11/2016 107.50p 107.50p 100.50p 105.00p 44549
23/11/2016 112.50p 113.35p 101.00p 107.50p 114807
22/11/2016 115.00p 115.00p 110.00p 112.50p 21099
21/11/2016 112.50p 115.00p 110.50p 115.00p 31862
18/11/2016 115.00p 116.50p 107.00p 112.50p 40157
17/11/2016 117.50p 117.50p 110.45p 115.00p 50511
16/11/2016 115.00p 118.50p 111.25p 117.50p 25366
15/11/2016 117.50p 120.30p 111.00p 115.00p 37975
14/11/2016 117.50p 120.70p 111.00p 117.50p 35271
11/11/2016 120.00p 134.00p 114.15p 117.50p 60961
10/11/2016 130.00p 130.00p 112.00p 120.00p 64481
09/11/2016 112.50p 120.00p 107.50p 120.00p 16813
08/11/2016 115.00p 130.00p 112.50p 112.50p 81755
07/11/2016 120.00p 124.50p 114.00p 115.00p 40863
04/11/2016 117.50p 123.50p 110.00p 120.00p 23239
03/11/2016 117.50p 119.00p 117.50p 117.50p 765
02/11/2016 120.00p 120.00p 115.00p 117.50p 19193
01/11/2016 117.50p 133.50p 115.00p 120.00p 24770
31/10/2016 122.50p 127.50p 117.00p 117.50p 21500
28/10/2016 127.50p 128.50p 122.50p 122.50p 11163
27/10/2016 125.00p 135.00p 122.00p 127.50p 48063
26/10/2016 120.00p 129.50p 116.00p 125.00p 27403
25/10/2016 117.50p 132.00p 116.00p 120.00p 36361
24/10/2016 117.50p 121.10p 115.00p 117.50p 8822
21/10/2016 117.50p 130.50p 110.00p 117.50p 76655
20/10/2016 130.00p 130.00p 113.75p 117.50p 28602
19/10/2016 122.50p 131.04p 115.00p 130.00p 54367
18/10/2016 127.50p 127.50p 119.90p 122.50p 43430
17/10/2016 135.00p 135.00p 124.40p 127.50p 19413
14/10/2016 122.50p 136.00p 122.50p 135.00p 35919
13/10/2016 115.00p 130.50p 113.00p 122.50p 31532
12/10/2016 115.00p 119.00p 112.00p 115.00p 16117
11/10/2016 120.00p 120.00p 110.00p 112.50p 26196
10/10/2016 127.50p 127.50p 118.00p 120.00p 17711
07/10/2016 130.00p 132.00p 120.75p 127.50p 24780
06/10/2016 125.00p 152.50p 116.01p 130.00p 130794
05/10/2016 112.50p 125.00p 109.05p 125.00p 83553
04/10/2016 107.50p 118.00p 103.00p 112.50p 136663
03/10/2016 117.50p 124.00p 107.55p 112.50p 63936
30/09/2016 125.00p 131.50p 115.25p 117.50p 46692
29/09/2016 120.00p 121.70p 110.00p 117.50p 74673
28/09/2016 122.50p 127.50p 111.00p 120.00p 114397
27/09/2016 132.50p 146.50p 120.00p 122.50p 127069
26/09/2016 155.00p 162.00p 131.00p 140.00p 213229
23/09/2016 155.00p 182.50p 145.00p 152.50p 453340
22/09/2016 107.50p 175.00p 100.00p 157.50p 521200
21/09/2016 117.50p 117.50p 105.00p 107.50p 73713
20/09/2016 125.00p 125.00p 106.00p 117.50p 25720
19/09/2016 115.00p 125.00p 108.00p 125.00p 43563
16/09/2016 110.00p 118.00p 102.00p 115.00p 89490
15/09/2016 112.50p 115.00p 105.50p 110.00p 38971
14/09/2016 117.50p 127.50p 108.80p 112.50p 71007
13/09/2016 117.50p 120.50p 110.00p 117.50p 10437
12/09/2016 110.00p 117.50p 105.50p 117.50p 17400
09/09/2016 112.50p 114.00p 106.60p 110.00p 27963
08/09/2016 115.00p 115.00p 101.00p 112.50p 74933
07/09/2016 115.00p 116.50p 112.00p 115.00p 16305
06/09/2016 110.00p 122.50p 105.10p 115.00p 96347
05/09/2016 102.50p 117.50p 98.25p 110.00p 114485
02/09/2016 105.00p 105.00p 98.05p 102.50p 49613
01/09/2016 105.00p 107.50p 97.00p 105.00p 110833
31/08/2016 120.00p 120.00p 98.00p 105.00p 192521
30/08/2016 127.50p 127.50p 115.50p 120.00p 25816
26/08/2016 127.50p 135.00p 116.40p 127.50p 152563
25/08/2016 135.00p 138.25p 125.50p 132.50p 91967
24/08/2016 135.00p 144.00p 135.00p 137.50p 51671
23/08/2016 135.00p 141.00p 131.00p 135.00p 44989
22/08/2016 135.00p 142.00p 130.50p 135.00p 14313
19/08/2016 132.50p 141.20p 128.90p 135.00p 11028

*Close Price adjusted for both dividends and splits